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: 7:00 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 (%)
Jul 31, 2009 7.896 7.969 7.782 7.820 35,867 -0.15(-1.87%)
Jul 30, 2009 7.971 7.971 7.845 7.969 45,845 +0.16(+1.99%)
Jul 29, 2009 7.896 7.896 7.709 7.814 23,230 -0.16(-1.97%)
Jul 28, 2009 7.772 7.971 7.761 7.971 40,520 +0.03(+0.32%)
Jul 27, 2009 7.789 7.971 7.768 7.946 51,837 +0.10(+1.34%)
Jul 24, 2009 7.650 7.866 7.556 7.841 64,594 +0.08(+1.03%)
Jul 23, 2009 7.617 7.761 7.499 7.761 98,507 +0.12(+1.51%)
Jul 22, 2009 7.457 7.780 7.457 7.646 45,630 +0.15(+2.02%)
Jul 21, 2009 7.550 7.550 7.283 7.495 42,308 -0.01(-0.20%)
Jul 20, 2009 7.506 7.650 7.289 7.510 43,566 -0.08(-1.05%)
Jul 17, 2009 7.715 7.715 7.514 7.589 54,183 -0.13(-1.63%)
Jul 16, 2009 7.657 7.822 7.363 7.715 82,228 -0.01(-0.08%)
Jul 15, 2009 7.472 7.724 7.472 7.722 86,623 +0.34(+4.57%)
Jul 14, 2009 7.394 7.489 7.082 7.384 34,094 -0.03(-0.45%)
Jul 13, 2009 6.964 7.417 6.964 7.417 71,749 +0.54(+7.87%)
Jul 10, 2009 6.870 7.013 6.725 6.876 41,350 -0.04(-0.55%)
Jul 09, 2009 7.300 7.403 6.904 6.914 82,256 -0.36(-4.96%)
Jul 08, 2009 7.501 7.543 7.237 7.275 51,108 -0.20(-2.61%)
Jul 07, 2009 7.585 7.657 7.470 7.470 39,972 +0.00(+0.03%)
Jul 06, 2009 7.357 7.759 7.266 7.468 96,834 +0.12(+1.57%)
Jul 02, 2009 7.466 7.728 7.352 7.352 88,024 -0.34(-4.37%)
Jul 01, 2009 7.466 7.866 7.357 7.688 206,955 +0.33(+4.48%)
Jun 30, 2009 7.503 7.615 7.271 7.359 106,259 -0.11(-1.52%)
Jun 29, 2009 7.686 7.971 7.464 7.472 146,364 -0.32(-4.09%)
Jun 26, 2009 7.655 7.992 7.036 7.791 725,932 +0.03(+0.38%)
Jun 25, 2009 7.080 7.761 7.063 7.761 174,157 +0.90(+13.15%)
Jun 24, 2009 7.013 7.413 6.807 6.859 98,245 -0.04(-0.55%)
Jun 23, 2009 6.679 7.029 6.566 6.897 98,951 +0.31(+4.71%)
Jun 22, 2009 6.849 7.153 6.587 6.587 89,545 -0.32(-4.62%)
Jun 19, 2009 7.032 7.308 6.734 6.906 136,239 -0.01(-0.15%)
Jun 18, 2009 6.580 7.040 6.580 6.916 66,496 +0.30(+4.57%)
Jun 17, 2009 6.484 6.702 6.446 6.614 50,650 +0.13(+1.94%)
Jun 16, 2009 6.358 6.616 6.358 6.488 68,198 +0.02(+0.32%)
Jun 15, 2009 6.706 6.843 6.362 6.467 88,983 -0.39(-5.75%)
Jun 12, 2009 6.765 6.891 6.671 6.862 68,289 -0.01(-0.12%)
Jun 11, 2009 6.692 7.013 6.653 6.870 55,427 +0.22(+3.31%)
Jun 10, 2009 7.122 7.122 6.608 6.650 107,279 -0.36(-5.12%)
Jun 09, 2009 7.306 7.384 7.008 7.008 55,327 -0.22(-2.99%)
Jun 08, 2009 7.357 7.415 6.694 7.224 74,433 -0.17(-2.35%)
Jun 05, 2009 7.543 7.573 6.960 7.399 59,803 -0.08(-1.07%)
Jun 04, 2009 6.853 7.510 6.635 7.478 70,381 +0.72(+10.61%)
Jun 03, 2009 6.794 6.904 6.543 6.761 51,346 -0.10(-1.50%)
Jun 02, 2009 7.180 7.248 6.692 6.864 63,703 -0.39(-5.41%)
Jun 01, 2009 6.780 7.751 6.780 7.256 183,882 +0.64(+9.70%)
May 29, 2009 6.608 6.614 6.346 6.614 66,096 +0.05(+0.83%)
May 28, 2009 6.713 6.713 6.281 6.560 55,942 +0.07(+1.13%)
May 27, 2009 7.090 7.138 6.486 6.486 45,239 -0.60(-8.52%)
May 26, 2009 6.335 7.227 6.335 7.090 85,183 +0.64(+9.85%)
May 22, 2009 6.362 6.815 6.325 6.455 64,079 +0.17(+2.74%)
May 21, 2009 6.132 6.587 6.085 6.283 69,094 +0.05(+0.77%)
May 20, 2009 6.482 6.822 5.960 6.234 92,887 -0.15(-2.33%)
May 19, 2009 6.794 6.977 6.268 6.383 66,563 -0.52(-7.51%)
May 18, 2009 6.312 6.943 6.312 6.901 37,340 +0.73(+11.87%)
May 15, 2009 6.293 6.478 5.981 6.169 70,753 +0.10(+1.62%)
May 14, 2009 6.111 6.367 5.901 6.071 125,546 -0.03(-0.45%)
May 13, 2009 6.306 6.461 6.098 6.098 54,526 -0.39(-6.01%)
May 12, 2009 6.662 6.662 6.429 6.488 20,994 -0.13(-2.00%)
May 11, 2009 6.794 6.897 6.620 6.620 19,864 -0.37(-5.23%)
May 08, 2009 6.675 6.985 6.314 6.985 49,711 +0.49(+7.56%)
May 07, 2009 7.097 7.097 6.350 6.494 79,348 -0.45(-6.47%)
May 06, 2009 7.017 7.017 6.620 6.943 78,366 +0.06(+0.85%)
May 05, 2009 6.662 7.151 6.599 6.885 99,575 +0.22(+3.24%)
May 04, 2009 6.471 6.669 6.471 6.669 175,882 +0.04(+0.57%)
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.