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 (%)
Jul 31, 2013 8.213 8.213 8.072 8.158 11,291 -0.04(-0.49%)
Jul 30, 2013 8.379 8.385 8.179 8.198 14,229 -0.18(-2.18%)
Jul 29, 2013 8.629 8.629 8.349 8.381 9,505 -0.29(-3.37%)
Jul 26, 2013 8.763 8.763 8.524 8.673 84,656 -0.15(-1.67%)
Jul 25, 2013 8.864 8.916 8.761 8.820 55,750 -0.03(-0.36%)
Jul 24, 2013 8.778 8.899 8.725 8.851 35,677 +0.07(+0.84%)
Jul 23, 2013 8.660 8.803 8.610 8.778 51,264 +0.16(+1.83%)
Jul 22, 2013 8.589 8.679 8.544 8.620 61,450 +0.02(+0.27%)
Jul 19, 2013 8.551 8.597 8.498 8.597 30,358 +0.04(+0.47%)
Jul 18, 2013 8.635 8.635 8.532 8.557 16,900 -0.11(-1.26%)
Jul 17, 2013 8.213 8.725 8.160 8.666 29,110 +0.40(+4.85%)
Jul 16, 2013 8.095 8.314 7.992 8.265 64,974 +0.14(+1.73%)
Jul 15, 2013 8.111 8.206 7.984 8.125 79,427 -0.01(-0.15%)
Jul 12, 2013 8.190 8.190 8.137 8.137 13,305 -0.07(-0.90%)
Jul 11, 2013 8.051 8.295 8.049 8.211 23,167 +0.21(+2.62%)
Jul 10, 2013 7.971 8.011 7.957 8.001 36,430 +0.05(+0.66%)
Jul 09, 2013 7.927 7.980 7.822 7.948 19,805 +0.07(+0.91%)
Jul 08, 2013 7.980 7.980 7.873 7.877 27,420 -0.08(-1.03%)
Jul 05, 2013 7.980 7.980 7.875 7.959 20,972 +0.06(+0.77%)
Jul 03, 2013 7.845 8.003 7.845 7.898 31,501 +0.04(+0.45%)
Jul 02, 2013 8.020 8.032 7.696 7.862 51,221 -0.18(-2.22%)
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.