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 (%)
Dec 31, 2012 6.419 6.513 6.346 6.505 56,542 +0.10(+1.57%)
Dec 28, 2012 6.390 6.482 6.390 6.404 9,472 +0.00(+0.00%)
Dec 27, 2012 6.463 6.463 6.362 6.404 8,833 -0.06(-0.97%)
Dec 26, 2012 6.566 6.566 6.467 6.467 18,591 -0.07(-1.00%)
Dec 24, 2012 6.601 6.610 6.532 6.532 8,585 -0.15(-2.20%)
Dec 21, 2012 6.683 6.746 6.654 6.679 81,746 -0.03(-0.44%)
Dec 20, 2012 6.702 6.755 6.553 6.708 27,773 -0.03(-0.44%)
Dec 19, 2012 6.755 6.765 6.681 6.738 28,054 -0.03(-0.40%)
Dec 18, 2012 6.662 6.765 6.650 6.765 18,977 +0.17(+2.58%)
Dec 17, 2012 6.375 6.595 6.375 6.595 14,253 +0.26(+4.04%)
Dec 14, 2012 6.207 6.339 6.207 6.339 64,160 +0.13(+2.13%)
Dec 13, 2012 6.178 6.209 6.132 6.207 6,673 -0.03(-0.54%)
Dec 12, 2012 6.362 6.362 6.229 6.241 15,178 -0.14(-2.20%)
Dec 11, 2012 6.159 6.381 6.159 6.381 31,081 +0.24(+3.96%)
Dec 10, 2012 6.236 6.236 6.090 6.138 13,162 -0.12(-1.98%)
Dec 07, 2012 6.321 6.321 6.079 6.262 22,157 -0.03(-0.50%)
Dec 06, 2012 6.274 6.293 6.270 6.293 13,529 +0.00(+0.00%)
Dec 05, 2012 6.388 6.388 6.241 6.293 22,882 -0.05(-0.83%)
Dec 04, 2012 6.464 6.509 6.346 6.346 29,103 -0.29(-4.33%)
Nov 30, 2012 6.780 6.780 6.633 6.633 26,595 -0.15(-2.20%)
Nov 29, 2012 6.713 6.782 6.702 6.782 13,428 +0.13(+1.92%)
Nov 28, 2012 6.570 6.713 6.521 6.654 21,437 +0.09(+1.34%)
Nov 27, 2012 6.469 6.616 6.469 6.566 23,759 +0.03(+0.51%)
Nov 26, 2012 6.425 6.532 6.404 6.532 31,138 +0.07(+1.01%)
Nov 23, 2012 6.421 6.467 6.348 6.467 8,027 +0.04(+0.65%)
Nov 21, 2012 6.371 6.440 6.371 6.425 9,515 +0.03(+0.39%)
Nov 20, 2012 6.436 6.442 6.388 6.400 8,638 -0.01(-0.20%)
Nov 19, 2012 6.367 6.440 6.327 6.413 15,741 +0.10(+1.66%)
Nov 16, 2012 6.411 6.469 6.266 6.308 63,011 -0.16(-2.53%)
Nov 15, 2012 6.637 6.637 6.420 6.471 16,580 -0.16(-2.37%)
Nov 14, 2012 6.805 6.805 6.629 6.629 11,998 -0.14(-2.14%)
Nov 13, 2012 6.700 6.773 6.638 6.773 52,161 +0.06(+0.91%)
Nov 12, 2012 6.727 6.797 6.696 6.713 58,683 -0.05(-0.74%)
Nov 09, 2012 6.658 6.773 6.658 6.763 13,028 +0.06(+0.88%)
Nov 08, 2012 6.696 6.725 6.677 6.704 90,885 +0.01(+0.13%)
Nov 07, 2012 6.713 6.765 6.660 6.696 103,861 -0.10(-1.48%)
Nov 06, 2012 6.765 6.797 6.715 6.797 40,954 +0.03(+0.47%)
Nov 05, 2012 6.815 6.815 6.702 6.765 39,681 +0.00(+0.00%)
Nov 02, 2012 7.025 7.025 6.765 6.765 30,447 -0.24(-3.44%)
Nov 01, 2012 6.899 7.006 6.749 7.006 34,423 +0.12(+1.77%)
Oct 31, 2012 6.721 6.901 6.721 6.885 12,828 +0.12(+1.74%)
Oct 26, 2012 6.828 6.767 6.767 6.767 8,580 -0.05(-0.77%)
Oct 25, 2012 6.803 6.824 6.765 6.820 8,633 +0.09(+1.40%)
Oct 24, 2012 6.740 6.765 6.713 6.725 6,907 -0.01(-0.09%)
Oct 23, 2012 6.725 6.792 6.616 6.732 38,861 +0.01(+0.22%)
Oct 19, 2012 6.767 6.899 6.667 6.717 22,591 -0.12(-1.69%)
Oct 18, 2012 6.855 6.855 6.832 6.832 6,664 -0.05(-0.70%)
Oct 17, 2012 6.805 6.880 6.805 6.880 4,833 +0.12(+1.80%)
Oct 16, 2012 6.847 6.847 6.703 6.759 73,590 -0.03(-0.37%)
Oct 15, 2012 6.878 6.948 6.734 6.784 62,659 -0.10(-1.46%)
Oct 12, 2012 6.908 6.920 6.836 6.885 5,148 -0.04(-0.55%)
Oct 11, 2012 6.839 6.983 6.765 6.922 79,215 +0.14(+2.01%)
Oct 10, 2012 6.765 6.853 6.656 6.786 27,306 +0.02(+0.34%)
Oct 09, 2012 6.868 6.880 6.763 6.763 60,447 -0.08(-1.20%)
Oct 08, 2012 6.776 6.885 6.765 6.845 27,039 +0.03(+0.40%)
Oct 05, 2012 6.813 6.839 6.765 6.818 16,131 -0.01(-0.15%)
Oct 04, 2012 6.843 6.859 6.717 6.828 132,549 -0.02(-0.34%)
Oct 03, 2012 6.870 6.891 6.799 6.851 14,844 -0.03(-0.40%)
Oct 02, 2012 6.878 6.878 6.805 6.878 43,132 +0.01(+0.12%)
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.