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

Cto Realty Growth Inc (NY: CTO )

17.11 -0.05 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 7.904 7.978 7.791 7.828 35,830 -0.15(-1.87%)
Jul 30, 2009 7.980 7.980 7.854 7.978 45,797 +0.16(+1.99%)
Jul 29, 2009 7.904 7.904 7.717 7.822 23,205 -0.16(-1.97%)
Jul 28, 2009 7.780 7.980 7.770 7.980 40,478 +0.03(+0.32%)
Jul 27, 2009 7.797 7.980 7.776 7.954 51,783 +0.11(+1.34%)
Jul 24, 2009 7.658 7.875 7.564 7.849 64,526 +0.08(+1.03%)
Jul 23, 2009 7.625 7.770 7.507 7.770 98,404 +0.12(+1.51%)
Jul 22, 2009 7.465 7.789 7.465 7.654 45,583 +0.15(+2.02%)
Jul 21, 2009 7.558 7.558 7.291 7.503 42,263 -0.01(-0.20%)
Jul 20, 2009 7.513 7.658 7.296 7.518 43,521 -0.08(-1.05%)
Jul 17, 2009 7.723 7.723 7.522 7.597 54,126 -0.13(-1.63%)
Jul 16, 2009 7.665 7.831 7.371 7.723 82,141 -0.01(-0.08%)
Jul 15, 2009 7.480 7.732 7.480 7.730 86,532 +0.34(+4.57%)
Jul 14, 2009 7.402 7.497 7.089 7.392 34,058 -0.03(-0.45%)
Jul 13, 2009 6.972 7.425 6.972 7.425 71,674 +0.54(+7.87%)
Jul 10, 2009 6.877 7.020 6.732 6.883 41,306 -0.04(-0.55%)
Jul 09, 2009 7.308 7.411 6.911 6.921 82,170 -0.36(-4.96%)
Jul 08, 2009 7.509 7.551 7.245 7.282 51,054 -0.20(-2.61%)
Jul 07, 2009 7.593 7.665 7.478 7.478 39,930 +0.00(+0.03%)
Jul 06, 2009 7.364 7.768 7.274 7.476 96,733 +0.12(+1.57%)
Jul 02, 2009 7.474 7.736 7.360 7.360 87,932 -0.34(-4.37%)
Jul 01, 2009 7.474 7.875 7.364 7.696 206,738 +0.33(+4.48%)
Jun 30, 2009 7.511 7.623 7.278 7.366 106,147 -0.11(-1.52%)
Jun 29, 2009 7.694 7.980 7.471 7.480 146,211 -0.32(-4.09%)
Jun 26, 2009 7.663 8.001 7.043 7.799 725,171 +0.03(+0.38%)
Jun 25, 2009 7.087 7.770 7.070 7.770 173,974 +0.90(+13.15%)
Jun 24, 2009 7.020 7.421 6.814 6.867 98,142 -0.04(-0.55%)
Jun 23, 2009 6.686 7.037 6.573 6.904 98,847 +0.31(+4.71%)
Jun 22, 2009 6.856 7.161 6.594 6.594 89,451 -0.32(-4.62%)
Jun 19, 2009 7.039 7.316 6.741 6.913 136,096 -0.01(-0.15%)
Jun 18, 2009 6.587 7.047 6.587 6.923 66,426 +0.30(+4.57%)
Jun 17, 2009 6.491 6.709 6.453 6.621 50,597 +0.13(+1.94%)
Jun 16, 2009 6.365 6.623 6.365 6.495 68,126 +0.02(+0.32%)
Jun 15, 2009 6.713 6.850 6.369 6.474 88,889 -0.39(-5.75%)
Jun 12, 2009 6.772 6.898 6.678 6.869 68,217 -0.01(-0.12%)
Jun 11, 2009 6.699 7.020 6.660 6.877 55,369 +0.22(+3.31%)
Jun 10, 2009 7.129 7.129 6.615 6.657 107,166 -0.36(-5.12%)
Jun 09, 2009 7.314 7.392 7.016 7.016 55,269 -0.22(-2.99%)
Jun 08, 2009 7.364 7.423 6.701 7.232 74,355 -0.17(-2.35%)
Jun 05, 2009 7.551 7.581 6.967 7.406 59,740 -0.08(-1.07%)
Jun 04, 2009 6.860 7.518 6.642 7.486 70,308 +0.72(+10.61%)
Jun 03, 2009 6.802 6.911 6.550 6.768 51,292 -0.10(-1.50%)
Jun 02, 2009 7.188 7.255 6.699 6.871 63,636 -0.39(-5.41%)
Jun 01, 2009 6.787 7.759 6.787 7.264 183,689 +0.64(+9.71%)
May 29, 2009 6.615 6.621 6.352 6.621 66,026 +0.05(+0.83%)
May 28, 2009 6.720 6.720 6.287 6.566 55,883 +0.07(+1.13%)
May 27, 2009 7.098 7.146 6.493 6.493 45,192 -0.60(-8.52%)
May 26, 2009 6.342 7.234 6.342 7.098 85,094 +0.64(+9.85%)
May 22, 2009 6.369 6.823 6.331 6.461 64,012 +0.17(+2.74%)
May 21, 2009 6.138 6.594 6.092 6.289 69,022 +0.05(+0.77%)
May 20, 2009 6.489 6.829 5.966 6.241 92,790 -0.15(-2.33%)
May 19, 2009 6.802 6.984 6.275 6.390 66,493 -0.52(-7.51%)
May 18, 2009 6.319 6.951 6.319 6.909 37,301 +0.73(+11.87%)
May 15, 2009 6.300 6.484 5.987 6.176 70,679 +0.10(+1.62%)
May 14, 2009 6.117 6.373 5.907 6.077 125,415 -0.03(-0.45%)
May 13, 2009 6.312 6.468 6.104 6.104 54,469 -0.39(-6.01%)
May 12, 2009 6.669 6.669 6.436 6.495 20,972 -0.13(-2.00%)
May 11, 2009 6.802 6.904 6.627 6.627 19,843 -0.37(-5.23%)
May 08, 2009 6.682 6.993 6.321 6.993 49,659 +0.49(+7.56%)
May 07, 2009 7.104 7.104 6.356 6.501 79,265 -0.45(-6.47%)
May 06, 2009 7.024 7.024 6.627 6.951 78,284 +0.06(+0.85%)
May 05, 2009 6.669 7.159 6.606 6.892 99,471 +0.22(+3.24%)
May 04, 2009 6.478 6.676 6.478 6.676 175,698 +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.