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

Cto Realty Growth Inc (NY: CTO )

17.30 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2013 7.717 7.717 7.612 7.665 13,648 -0.10(-1.27%)
May 30, 2013 7.954 7.954 7.744 7.763 21,024 -0.15(-1.94%)
May 29, 2013 7.957 7.973 7.917 7.917 7,057 -0.08(-0.95%)
May 28, 2013 7.774 8.089 7.774 7.992 61,183 +0.30(+3.90%)
May 24, 2013 7.667 7.732 7.631 7.692 18,638 -0.03(-0.33%)
May 23, 2013 7.770 7.770 7.665 7.717 24,163 -0.16(-2.08%)
May 22, 2013 7.933 8.026 7.881 7.881 23,839 +0.00(+0.00%)
May 21, 2013 7.906 7.906 7.856 7.881 3,857 +0.03(+0.35%)
May 20, 2013 7.862 7.915 7.812 7.854 10,529 -0.06(-0.72%)
May 17, 2013 7.963 7.969 7.858 7.910 25,853 -0.06(-0.71%)
May 16, 2013 7.978 8.030 7.940 7.967 20,762 +0.03(+0.34%)
May 15, 2013 7.933 7.986 7.906 7.940 13,367 +0.11(+1.39%)
May 13, 2013 7.717 7.917 7.633 7.831 74,346 +0.09(+1.19%)
May 10, 2013 7.717 7.738 7.666 7.738 8,781 +0.03(+0.35%)
May 09, 2013 7.761 7.761 7.667 7.711 17,553 -0.00(-0.03%)
May 08, 2013 7.681 7.765 7.681 7.713 5,547 -0.01(-0.19%)
May 07, 2013 7.717 7.763 7.665 7.728 13,853 +0.06(+0.82%)
May 06, 2013 7.663 7.665 7.654 7.665 16,753 +0.05(+0.69%)
May 03, 2013 7.549 7.654 7.534 7.612 27,677 +0.13(+1.80%)
May 02, 2013 7.526 7.650 7.423 7.478 59,345 -0.01(-0.17%)
May 01, 2013 7.770 7.770 7.455 7.490 65,974 -0.32(-4.14%)
Apr 30, 2013 7.833 7.833 7.706 7.814 19,100 -0.04(-0.56%)
Apr 29, 2013 7.875 7.917 7.786 7.858 9,862 +0.00(+0.03%)
Apr 26, 2013 7.957 7.961 7.852 7.856 17,915 -0.10(-1.32%)
Apr 25, 2013 7.894 7.980 7.894 7.961 10,357 +0.02(+0.29%)
Apr 24, 2013 7.849 8.005 7.744 7.938 36,373 +0.14(+1.80%)
Apr 23, 2013 7.633 7.797 7.633 7.797 18,362 +0.21(+2.82%)
Apr 22, 2013 7.646 7.648 7.564 7.583 27,467 -0.12(-1.50%)
Apr 19, 2013 7.612 7.715 7.560 7.698 16,034 +0.07(+0.91%)
Apr 18, 2013 7.633 7.654 7.629 7.629 28,087 -0.00(-0.06%)
Apr 17, 2013 7.684 7.770 7.530 7.633 39,463 -0.09(-1.22%)
Apr 16, 2013 7.526 7.730 7.526 7.728 27,448 +0.15(+2.00%)
Apr 15, 2013 7.980 8.034 7.576 7.576 57,440 -0.46(-5.67%)
Apr 12, 2013 7.936 8.032 7.927 8.032 57,512 +0.05(+0.66%)
Apr 11, 2013 8.137 8.137 7.952 7.980 28,634 -0.21(-2.56%)
Apr 10, 2013 8.316 8.330 8.162 8.190 35,034 -0.12(-1.39%)
Apr 09, 2013 8.402 8.404 8.301 8.305 21,872 -0.04(-0.50%)
Apr 08, 2013 8.452 8.458 8.347 8.347 23,072 -0.10(-1.24%)
Apr 05, 2013 8.410 8.452 8.347 8.452 94,032 +0.00(+0.00%)
Apr 04, 2013 8.242 8.452 8.177 8.452 42,801 +0.26(+3.21%)
Apr 03, 2013 8.197 8.251 8.137 8.190 35,430 -0.04(-0.48%)
Apr 02, 2013 8.171 8.301 8.101 8.230 88,937 +0.11(+1.32%)
Apr 01, 2013 8.251 8.251 8.041 8.122 60,793 -0.12(-1.45%)
Mar 28, 2013 8.261 8.366 8.209 8.242 44,144 +0.02(+0.20%)
Mar 27, 2013 8.232 8.242 8.221 8.225 12,952 -0.07(-0.84%)
Mar 26, 2013 8.286 8.295 8.230 8.295 4,628 +0.02(+0.28%)
Mar 25, 2013 8.377 8.397 8.272 8.272 43,463 -0.10(-1.18%)
Mar 22, 2013 8.106 8.370 8.106 8.370 97,975 +0.31(+3.88%)
Mar 21, 2013 7.952 8.106 7.952 8.057 21,562 +0.09(+1.16%)
Mar 20, 2013 7.946 8.001 7.879 7.965 71,427 +0.07(+0.82%)
Mar 19, 2013 7.980 7.980 7.812 7.900 97,637 -0.04(-0.50%)
Mar 18, 2013 7.896 7.980 7.896 7.940 78,241 -0.02(-0.21%)
Mar 15, 2013 7.933 7.982 7.877 7.957 107,652 +0.01(+0.19%)
Mar 14, 2013 7.869 7.942 7.849 7.942 21,348 +0.11(+1.42%)
Mar 13, 2013 7.753 7.879 7.753 7.831 26,072 +0.12(+1.55%)
Mar 12, 2013 7.658 7.738 7.608 7.711 40,039 +0.06(+0.74%)
Mar 11, 2013 7.560 7.772 7.560 7.654 29,582 +0.08(+1.00%)
Mar 08, 2013 7.612 7.612 7.537 7.579 19,196 +0.02(+0.25%)
Mar 07, 2013 7.518 7.560 7.455 7.560 16,048 +0.08(+1.12%)
Mar 06, 2013 7.329 7.476 7.278 7.476 24,215 +0.18(+2.45%)
Mar 05, 2013 7.345 7.562 7.234 7.297 214,914 -0.04(-0.54%)
Mar 04, 2013 7.213 7.348 7.213 7.337 34,130 +0.05(+0.69%)
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.