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

Cto Realty Growth Inc (NY: CTO )

16.98 +0.26 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2010 6.050 6.186 6.027 6.050 9,095 -0.10(-1.61%)
Jul 29, 2010 6.237 6.310 6.006 6.149 34,601 -0.13(-2.01%)
Jul 28, 2010 6.275 6.323 6.266 6.275 914 +0.02(+0.34%)
Jul 27, 2010 6.205 6.405 6.161 6.254 62,860 -0.00(-0.07%)
Jul 26, 2010 6.308 6.432 6.216 6.258 109,390 -0.00(-0.03%)
Jul 23, 2010 6.239 6.260 5.985 6.260 49,192 -0.03(-0.47%)
Jul 22, 2010 5.976 6.289 5.976 6.289 45,330 +0.37(+6.21%)
Jul 21, 2010 6.100 6.138 5.922 5.922 32,687 -0.15(-2.52%)
Jul 20, 2010 5.985 6.075 5.953 6.075 35,444 +0.04(+0.70%)
Jul 19, 2010 5.976 6.037 5.922 6.033 16,076 +0.06(+0.98%)
Jul 16, 2010 5.974 6.476 5.880 5.974 96,952 -0.49(-7.63%)
Jul 15, 2010 6.661 6.661 6.426 6.468 23,610 -0.16(-2.47%)
Jul 14, 2010 6.703 6.720 6.604 6.631 17,096 -0.06(-0.85%)
Jul 13, 2010 6.688 6.688 5.953 6.688 2,233 +0.34(+5.32%)
Jul 12, 2010 6.543 6.615 6.350 6.350 30,658 -0.26(-4.00%)
Jul 09, 2010 6.615 6.711 5.982 6.615 97,233 +0.47(+7.66%)
Jul 08, 2010 6.144 6.144 6.102 6.144 680 +0.05(+0.76%)
Jul 07, 2010 5.966 6.098 5.953 6.098 36,596 +0.18(+3.09%)
Jul 06, 2010 5.915 6.247 5.876 5.915 1,142 -0.09(-1.54%)
Jul 02, 2010 6.008 6.079 5.953 6.008 67,250 -0.05(-0.80%)
Jul 01, 2010 5.985 6.088 5.901 6.056 29,763 +0.07(+1.19%)
Jun 30, 2010 5.985 6.098 5.966 5.985 2,742 -0.02(-0.35%)
Jun 29, 2010 6.159 6.226 6.000 6.006 49,149 -0.25(-4.03%)
Jun 25, 2010 6.258 6.258 5.777 6.258 321,348 +0.40(+6.81%)
Jun 24, 2010 5.838 6.004 5.823 5.859 15,748 +0.02(+0.32%)
Jun 23, 2010 5.827 5.949 5.827 5.840 40,039 +0.02(+0.29%)
Jun 22, 2010 5.823 6.090 5.821 5.823 661 -0.22(-3.72%)
Jun 21, 2010 6.245 6.245 6.025 6.048 13,748 -0.10(-1.71%)
Jun 18, 2010 6.153 6.285 6.107 6.153 96,294 -0.08(-1.21%)
Jun 17, 2010 6.165 6.287 6.111 6.228 15,000 +0.05(+0.85%)
Jun 16, 2010 6.174 6.271 6.142 6.176 13,076 -0.07(-1.11%)
Jun 15, 2010 6.245 6.291 5.918 6.245 1,147 +0.31(+5.27%)
Jun 14, 2010 6.125 6.125 5.764 5.932 34,906 -0.13(-2.22%)
Jun 11, 2010 6.037 6.069 5.945 6.067 22,524 -0.01(-0.17%)
Jun 10, 2010 6.077 6.151 5.844 6.077 1,066 +0.01(+0.21%)
Jun 09, 2010 5.995 6.186 5.932 6.065 30,506 +0.09(+1.48%)
Jun 08, 2010 6.134 6.134 5.759 5.976 83,799 -0.18(-2.87%)
Jun 07, 2010 6.167 6.390 6.100 6.153 35,958 +0.00(+0.07%)
Jun 04, 2010 6.149 6.365 6.111 6.149 55,626 -0.27(-4.19%)
Jun 03, 2010 6.384 6.541 6.384 6.417 12,900 +0.07(+1.02%)
Jun 02, 2010 6.352 6.352 6.093 6.352 23,624 +0.17(+2.79%)
Jun 01, 2010 6.180 6.447 6.100 6.180 933 -0.07(-1.08%)
May 28, 2010 6.247 6.436 6.247 6.247 23,291 -0.17(-2.68%)
May 27, 2010 6.191 6.468 6.090 6.419 42,378 +0.47(+7.98%)
May 26, 2010 5.945 6.321 5.915 5.945 933 -0.41(-6.38%)
May 25, 2010 6.291 6.398 6.258 6.350 32,458 +0.01(+0.10%)
May 24, 2010 6.375 6.394 6.291 6.344 57,978 -0.05(-0.72%)
May 21, 2010 6.405 6.642 6.310 6.390 89,189 -0.05(-0.81%)
May 20, 2010 6.594 6.678 6.436 6.442 74,189 -0.37(-5.45%)
May 19, 2010 7.005 7.041 6.757 6.814 93,413 -0.19(-2.76%)
May 18, 2010 7.129 7.129 6.995 7.007 21,105 -0.01(-0.15%)
May 17, 2010 7.064 7.064 6.995 7.018 13,433 +0.00(+0.06%)
May 14, 2010 7.014 7.203 7.009 7.014 27,910 -0.22(-3.02%)
May 13, 2010 7.119 7.259 7.035 7.232 25,734 +0.01(+0.20%)
May 12, 2010 7.077 7.224 7.077 7.217 67,065 +0.13(+1.81%)
May 11, 2010 6.855 7.089 6.820 7.089 27,310 +0.12(+1.66%)
May 10, 2010 6.678 6.974 6.594 6.974 55,835 +0.47(+7.27%)
May 07, 2010 6.594 6.636 6.457 6.501 52,440 -0.01(-0.10%)
May 06, 2010 6.846 6.971 6.508 6.508 43,197 -0.32(-4.68%)
May 05, 2010 7.213 7.234 6.808 6.827 45,721 -0.28(-3.96%)
May 04, 2010 7.167 7.224 7.037 7.108 38,944 -0.13(-1.74%)
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.