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

Cto Realty Growth Inc (NY: CTO )

17.80 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 5.930 5.981 5.878 5.892 29,325 -0.04(-0.64%)
Aug 30, 2011 5.880 5.930 5.846 5.930 15,362 -0.00(-0.04%)
Aug 29, 2011 5.829 5.932 5.796 5.932 21,024 +0.16(+2.69%)
Aug 26, 2011 5.731 5.783 5.731 5.777 11,014 +0.00(+0.07%)
Aug 25, 2011 5.871 5.957 5.773 5.773 25,810 -0.10(-1.68%)
Aug 24, 2011 5.785 5.871 5.739 5.871 17,719 +0.07(+1.12%)
Aug 23, 2011 5.680 5.806 5.611 5.806 79,679 +0.11(+1.84%)
Aug 22, 2011 5.638 5.722 5.638 5.701 43,106 +0.09(+1.69%)
Aug 19, 2011 5.605 5.684 5.598 5.607 83,437 -0.01(-0.22%)
Aug 18, 2011 5.680 5.701 5.567 5.619 112,005 -0.14(-2.51%)
Aug 17, 2011 5.670 5.775 5.670 5.764 12,557 +0.04(+0.70%)
Aug 16, 2011 5.750 5.775 5.670 5.724 50,264 -0.13(-2.22%)
Aug 15, 2011 5.775 5.878 5.670 5.855 18,967 +0.12(+2.16%)
Aug 12, 2011 5.857 5.857 5.731 5.731 12,114 -0.13(-2.15%)
Aug 11, 2011 5.670 5.869 5.647 5.857 55,321 +0.22(+3.83%)
Aug 10, 2011 5.693 5.766 5.640 5.640 39,254 -0.18(-3.10%)
Aug 09, 2011 5.754 5.949 5.462 5.821 135,068 +0.04(+0.73%)
Aug 08, 2011 5.754 5.880 5.754 5.779 165,355 -0.04(-0.76%)
Aug 05, 2011 5.800 5.928 5.750 5.823 176,041 +0.06(+1.06%)
Aug 04, 2011 5.863 5.873 5.762 5.762 98,542 -0.16(-2.76%)
Aug 03, 2011 6.031 6.031 5.890 5.926 64,874 -0.11(-1.74%)
Aug 02, 2011 6.023 6.071 5.995 6.031 64,583 -0.04(-0.62%)
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.