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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 6.787 6.787 6.640 6.640 26,567 -0.15(-2.20%)
Nov 29, 2012 6.720 6.789 6.709 6.789 13,414 +0.13(+1.92%)
Nov 28, 2012 6.577 6.720 6.528 6.661 21,415 +0.09(+1.34%)
Nov 27, 2012 6.476 6.623 6.476 6.573 23,734 +0.03(+0.51%)
Nov 26, 2012 6.432 6.539 6.411 6.539 31,106 +0.07(+1.01%)
Nov 23, 2012 6.428 6.474 6.354 6.474 8,019 +0.04(+0.65%)
Nov 21, 2012 6.377 6.447 6.377 6.432 9,505 +0.03(+0.39%)
Nov 20, 2012 6.442 6.449 6.394 6.407 8,628 -0.01(-0.20%)
Nov 19, 2012 6.373 6.447 6.333 6.419 15,724 +0.10(+1.66%)
Nov 16, 2012 6.417 6.476 6.272 6.314 62,945 -0.16(-2.53%)
Nov 15, 2012 6.644 6.644 6.426 6.478 16,562 -0.16(-2.37%)
Nov 14, 2012 6.812 6.812 6.636 6.636 11,986 -0.14(-2.14%)
Nov 13, 2012 6.707 6.781 6.645 6.781 52,107 +0.06(+0.91%)
Nov 12, 2012 6.734 6.804 6.703 6.720 58,621 -0.05(-0.74%)
Nov 09, 2012 6.665 6.781 6.665 6.770 13,014 +0.06(+0.88%)
Nov 08, 2012 6.703 6.732 6.684 6.711 90,789 +0.01(+0.13%)
Nov 07, 2012 6.720 6.772 6.667 6.703 103,752 -0.10(-1.48%)
Nov 06, 2012 6.772 6.804 6.722 6.804 40,911 +0.03(+0.47%)
Nov 05, 2012 6.823 6.823 6.709 6.772 39,639 +0.00(+0.00%)
Nov 02, 2012 7.033 7.033 6.772 6.772 30,415 -0.24(-3.44%)
Nov 01, 2012 6.907 7.014 6.756 7.014 34,387 +0.12(+1.77%)
Oct 31, 2012 6.728 6.909 6.728 6.892 12,814 +0.12(+1.74%)
Oct 26, 2012 6.835 6.774 6.774 6.774 8,571 -0.05(-0.77%)
Oct 25, 2012 6.810 6.831 6.772 6.827 8,624 +0.09(+1.40%)
Oct 24, 2012 6.747 6.772 6.720 6.732 6,900 -0.01(-0.09%)
Oct 23, 2012 6.732 6.799 6.623 6.739 38,820 +0.01(+0.22%)
Oct 19, 2012 6.774 6.907 6.673 6.724 22,567 -0.12(-1.69%)
Oct 18, 2012 6.862 6.862 6.839 6.839 6,657 -0.05(-0.70%)
Oct 17, 2012 6.812 6.888 6.812 6.888 4,828 +0.12(+1.80%)
Oct 16, 2012 6.854 6.854 6.710 6.766 73,512 -0.03(-0.37%)
Oct 15, 2012 6.886 6.955 6.741 6.791 62,593 -0.10(-1.46%)
Oct 12, 2012 6.915 6.928 6.844 6.892 5,143 -0.04(-0.55%)
Oct 11, 2012 6.846 6.991 6.772 6.930 79,132 +0.14(+2.01%)
Oct 10, 2012 6.772 6.860 6.663 6.793 27,277 +0.02(+0.34%)
Oct 09, 2012 6.875 6.888 6.770 6.770 60,383 -0.08(-1.20%)
Oct 08, 2012 6.783 6.892 6.772 6.852 27,010 +0.03(+0.40%)
Oct 05, 2012 6.820 6.846 6.772 6.825 16,115 -0.01(-0.15%)
Oct 04, 2012 6.850 6.867 6.724 6.835 132,410 -0.02(-0.34%)
Oct 03, 2012 6.877 6.898 6.806 6.858 14,829 -0.03(-0.40%)
Oct 02, 2012 6.886 6.886 6.812 6.886 43,087 +0.01(+0.12%)
Oct 01, 2012 6.930 6.930 6.823 6.877 36,830 -0.03(-0.43%)
Sep 28, 2012 6.827 6.907 6.720 6.907 78,603 +0.04(+0.61%)
Sep 27, 2012 6.724 6.873 6.720 6.865 65,836 +0.13(+1.87%)
Sep 26, 2012 6.888 6.888 6.720 6.739 89,694 -0.11(-1.59%)
Sep 25, 2012 6.757 6.915 6.699 6.848 82,370 +0.17(+2.55%)
Sep 24, 2012 6.592 6.720 6.592 6.678 33,749 +0.08(+1.27%)
Sep 21, 2012 6.457 6.596 6.374 6.594 114,724 +0.22(+3.39%)
Sep 20, 2012 6.352 6.456 6.310 6.377 10,543 -0.04(-0.59%)
Sep 19, 2012 6.310 6.415 6.310 6.415 18,105 +0.11(+1.80%)
Sep 18, 2012 6.319 6.359 6.174 6.302 27,601 -0.09(-1.41%)
Sep 17, 2012 6.589 6.589 6.392 6.392 26,286 -0.22(-3.33%)
Sep 14, 2012 6.547 6.615 6.476 6.613 62,188 +0.04(+0.61%)
Sep 13, 2012 6.247 6.573 6.197 6.573 417,019 +0.33(+5.35%)
Sep 12, 2012 6.163 6.239 6.163 6.239 31,725 +0.10(+1.61%)
Sep 11, 2012 6.050 6.153 6.041 6.140 54,812 +0.12(+2.06%)
Sep 10, 2012 6.048 6.119 6.016 6.016 44,521 -0.07(-1.10%)
Sep 07, 2012 6.083 6.094 5.993 6.083 23,572 +0.03(+0.42%)
Sep 06, 2012 6.048 6.090 6.027 6.058 52,569 +0.05(+0.84%)
Sep 05, 2012 6.121 6.121 5.989 6.008 31,444 -0.05(-0.83%)
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.