Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

16.97 -0.05 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.438 7.329 7.329 7.329 47,194 -0.09(-1.24%)
Dec 30, 2009 7.399 7.431 7.321 7.422 32,292 -0.00(-0.06%)
Dec 29, 2009 7.541 7.541 7.401 7.426 36,058 -0.07(-0.98%)
Dec 28, 2009 7.537 7.545 7.489 7.499 31,324 -0.02(-0.25%)
Dec 24, 2009 7.503 7.518 7.474 7.518 12,056 +0.08(+1.04%)
Dec 23, 2009 7.531 7.531 7.417 7.441 35,219 -0.03(-0.39%)
Dec 22, 2009 7.529 7.552 7.468 7.470 36,783 -0.06(-0.81%)
Dec 21, 2009 7.447 7.553 7.405 7.531 68,570 -0.02(-0.28%)
Dec 18, 2009 6.809 7.552 6.809 7.552 141,402 +0.30(+4.17%)
Dec 17, 2009 7.216 7.304 7.216 7.250 19,068 -0.11(-1.51%)
Dec 16, 2009 7.245 7.432 7.090 7.361 182,084 +0.21(+2.99%)
Dec 15, 2009 7.147 7.468 7.143 7.147 66,096 -0.03(-0.44%)
Dec 14, 2009 7.262 7.296 7.071 7.178 22,801 -0.04(-0.55%)
Dec 11, 2009 7.417 7.445 7.195 7.218 31,391 -0.17(-2.24%)
Dec 10, 2009 7.520 7.520 7.273 7.384 21,628 -0.13(-1.73%)
Dec 09, 2009 7.331 7.529 7.202 7.514 31,939 +0.21(+2.93%)
Dec 08, 2009 7.088 7.300 7.088 7.300 62,229 +0.16(+2.23%)
Dec 07, 2009 7.363 7.403 7.141 7.141 28,731 -0.24(-3.24%)
Dec 04, 2009 7.300 7.447 7.038 7.380 143,585 +0.22(+3.14%)
Dec 03, 2009 7.340 7.487 7.069 7.155 228,674 -0.12(-1.70%)
Dec 02, 2009 7.187 7.556 7.103 7.279 187,323 -0.02(-0.29%)
Dec 01, 2009 6.436 7.552 7.115 7.300 73,060 -0.25(-3.33%)
Nov 30, 2009 7.115 7.552 6.927 7.552 86,732 +0.43(+6.07%)
Nov 27, 2009 7.164 7.206 7.090 7.120 36,773 -0.39(-5.20%)
Nov 25, 2009 7.634 7.636 7.407 7.510 12,051 -0.05(-0.72%)
Nov 24, 2009 7.646 7.646 7.499 7.564 51,222 -0.03(-0.39%)
Nov 23, 2009 7.174 7.600 7.174 7.594 64,680 +0.53(+7.58%)
Nov 20, 2009 7.176 7.176 6.998 7.059 36,635 -0.14(-1.90%)
Nov 19, 2009 7.430 7.571 7.176 7.195 30,223 -0.35(-4.59%)
Nov 18, 2009 7.256 7.541 7.216 7.541 27,377 +0.30(+4.17%)
Nov 17, 2009 7.193 7.315 6.922 7.239 60,389 +0.02(+0.26%)
Nov 16, 2009 7.134 7.285 7.111 7.220 33,121 +0.15(+2.14%)
Nov 13, 2009 7.013 7.105 6.933 7.069 20,999 +0.06(+0.81%)
Nov 12, 2009 7.277 7.277 6.925 7.013 42,055 -0.26(-3.63%)
Nov 11, 2009 7.157 7.277 7.038 7.277 25,918 +0.20(+2.79%)
Nov 10, 2009 7.218 7.256 7.017 7.080 14,301 -0.18(-2.43%)
Nov 09, 2009 7.032 7.277 7.032 7.256 31,482 +0.19(+2.64%)
Nov 06, 2009 6.996 7.072 6.981 7.069 45,959 -0.07(-0.97%)
Nov 05, 2009 7.069 7.138 6.980 7.138 34,876 +0.18(+2.59%)
Nov 04, 2009 7.208 7.208 6.922 6.958 59,727 -0.18(-2.56%)
Nov 03, 2009 6.964 7.277 6.954 7.141 56,075 +0.09(+1.25%)
Nov 02, 2009 7.266 7.287 6.943 7.052 21,971 -0.16(-2.27%)
Oct 30, 2009 7.432 7.495 7.105 7.216 145,073 -0.30(-4.04%)
Oct 29, 2009 7.472 7.552 7.399 7.520 54,826 +0.18(+2.52%)
Oct 28, 2009 7.552 7.657 7.336 7.336 46,646 -0.26(-3.40%)
Oct 27, 2009 7.548 7.720 7.548 7.594 25,837 +0.06(+0.84%)
Oct 26, 2009 7.709 7.743 7.531 7.531 24,903 -0.14(-1.86%)
Oct 23, 2009 7.715 7.776 7.673 7.673 39,433 -0.09(-1.16%)
Oct 22, 2009 7.678 8.160 7.636 7.764 79,801 +0.09(+1.18%)
Oct 21, 2009 8.045 8.185 7.657 7.673 49,463 -0.38(-4.71%)
Oct 20, 2009 8.089 8.089 8.043 8.053 8,814 -0.15(-1.82%)
Oct 19, 2009 8.099 8.380 8.099 8.202 27,515 +0.12(+1.51%)
Oct 16, 2009 8.129 8.152 7.929 8.080 48,677 -0.20(-2.38%)
Oct 15, 2009 8.210 8.338 8.065 8.278 44,963 -0.05(-0.60%)
Oct 14, 2009 8.166 8.338 8.166 8.328 21,928 +0.19(+2.35%)
Oct 13, 2009 8.127 8.173 8.064 8.137 23,072 -0.03(-0.36%)
Oct 12, 2009 8.414 8.492 8.135 8.166 17,028 -0.18(-2.19%)
Oct 09, 2009 8.099 8.349 8.026 8.349 37,545 +0.22(+2.68%)
Oct 08, 2009 8.257 8.257 8.129 8.131 10,325 -0.06(-0.72%)
Oct 07, 2009 8.129 8.334 8.127 8.189 15,016 -0.01(-0.15%)
Oct 06, 2009 8.313 8.401 8.097 8.202 32,578 -0.01(-0.08%)
Oct 05, 2009 7.898 8.221 7.837 8.208 48,009 +0.37(+4.74%)
Oct 02, 2009 7.596 7.906 7.554 7.837 52,223 +0.17(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.