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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 10.45 10.95 10.27 10.27 50,092 -0.22(-2.10%)
Jul 28, 2016 10.43 10.53 10.42 10.50 48,802 +0.12(+1.13%)
Jul 27, 2016 10.13 10.50 10.11 10.38 47,211 +0.22(+2.19%)
Jul 26, 2016 10.15 10.16 10.02 10.16 444,558 +0.07(+0.73%)
Jul 25, 2016 10.11 10.13 9.949 10.08 73,946 -0.06(-0.60%)
Jul 22, 2016 10.02 10.14 9.954 10.14 41,406 +0.12(+1.15%)
Jul 21, 2016 9.838 10.18 9.838 10.03 79,022 -0.26(-2.51%)
Jul 20, 2016 10.28 10.29 10.18 10.29 22,067 +0.02(+0.23%)
Jul 19, 2016 10.32 10.34 10.26 10.26 23,305 -0.10(-0.93%)
Jul 18, 2016 10.34 10.40 10.27 10.36 18,429 +0.05(+0.47%)
Jul 15, 2016 10.34 10.34 10.27 10.31 30,601 +0.06(+0.57%)
Jul 14, 2016 10.26 10.30 10.20 10.25 31,182 +0.09(+0.85%)
Jul 13, 2016 10.13 10.24 10.12 10.17 49,640 +0.01(+0.08%)
Jul 12, 2016 10.10 10.17 9.928 10.16 57,969 +0.06(+0.62%)
Jul 11, 2016 10.09 10.09 10.04 10.09 44,178 +0.05(+0.52%)
Jul 08, 2016 9.947 10.08 9.846 10.04 54,478 +0.20(+1.98%)
Jul 07, 2016 9.899 9.933 9.846 9.846 55,959 -0.04(-0.42%)
Jul 06, 2016 9.800 9.924 9.733 9.888 38,520 +0.05(+0.56%)
Jul 05, 2016 9.859 9.916 9.710 9.834 44,087 -0.05(-0.51%)
Jul 01, 2016 9.926 9.884 9.884 9.884 63,336 -0.08(-0.84%)
Jun 30, 2016 9.830 9.968 9.557 9.968 107,362 +0.11(+1.13%)
Jun 29, 2016 9.979 9.979 9.815 9.857 55,821 -0.06(-0.57%)
Jun 28, 2016 9.928 9.975 9.838 9.914 67,669 +0.07(+0.68%)
Jun 27, 2016 10.03 10.08 9.846 9.846 98,666 -0.41(-3.97%)
Jun 24, 2016 9.578 10.25 9.578 10.25 430,943 +0.20(+1.94%)
Jun 23, 2016 9.798 10.08 9.662 10.06 40,544 +0.40(+4.13%)
Jun 22, 2016 9.828 9.870 9.655 9.660 32,049 -0.15(-1.54%)
Jun 21, 2016 9.830 9.861 9.766 9.811 12,729 -0.06(-0.57%)
Jun 20, 2016 10.00 10.04 9.807 9.867 20,762 -0.09(-0.93%)
Jun 17, 2016 9.830 9.983 9.796 9.960 82,794 +0.15(+1.54%)
Jun 16, 2016 9.676 9.819 9.630 9.809 74,370 +0.06(+0.62%)
Jun 15, 2016 9.699 9.870 9.643 9.748 309,700 +0.11(+1.09%)
Jun 14, 2016 9.594 9.720 9.544 9.643 74,789 +0.04(+0.46%)
Jun 13, 2016 9.870 9.872 9.340 9.599 439,039 -0.27(-2.77%)
Jun 10, 2016 10.08 10.31 9.872 9.872 72,846 -0.23(-2.31%)
Jun 09, 2016 10.10 10.30 10.08 10.10 38,420 -0.02(-0.21%)
Jun 08, 2016 10.08 10.14 10.07 10.13 67,946 +0.09(+0.90%)
Jun 07, 2016 10.17 10.17 10.03 10.04 24,672 -0.13(-1.24%)
Jun 06, 2016 10.13 10.16 10.12 10.16 45,411 +0.05(+0.50%)
Jun 03, 2016 10.15 10.16 10.10 10.11 31,434 -0.05(-0.52%)
Jun 02, 2016 10.13 10.16 10.12 10.16 44,230 +0.07(+0.67%)
Jun 01, 2016 10.05 10.13 10.05 10.10 34,011 -0.00(-0.04%)
May 31, 2016 10.10 10.12 10.05 10.10 35,401 +0.01(+0.08%)
May 27, 2016 10.09 10.09 10.09 10.09 41,906 -0.04(-0.39%)
May 26, 2016 10.14 10.17 10.07 10.13 31,953 -0.01(-0.10%)
May 25, 2016 10.14 10.14 9.996 10.14 44,854 +0.01(+0.08%)
May 24, 2016 10.11 10.17 10.11 10.13 83,165 +0.02(+0.23%)
May 23, 2016 10.18 10.18 10.08 10.11 29,353 -0.10(-1.01%)
May 20, 2016 10.27 10.34 10.09 10.21 28,353 -0.02(-0.23%)
May 19, 2016 10.30 10.39 10.17 10.24 47,521 -0.08(-0.81%)
May 18, 2016 10.29 10.42 10.15 10.32 463,388 +0.08(+0.80%)
May 17, 2016 10.35 10.36 10.23 10.24 64,612 -0.16(-1.55%)
May 16, 2016 10.35 10.42 10.29 10.40 61,664 +0.03(+0.32%)
May 13, 2016 10.48 10.48 10.25 10.37 35,354 +0.16(+1.54%)
May 12, 2016 10.20 10.29 10.16 10.21 65,645 -0.00(-0.04%)
May 11, 2016 10.14 10.29 10.14 10.21 62,298 -0.05(-0.53%)
May 10, 2016 10.31 10.31 10.22 10.27 90,556 +0.01(+0.08%)
May 09, 2016 10.13 10.28 10.13 10.26 54,654 +0.06(+0.56%)
May 06, 2016 10.30 10.43 10.20 10.20 59,845 -0.13(-1.24%)
May 05, 2016 10.47 10.50 10.29 10.33 49,397 -0.08(-0.75%)
May 04, 2016 10.25 10.50 10.25 10.41 43,673 +0.17(+1.66%)
May 03, 2016 10.34 10.48 10.22 10.24 79,022 -0.17(-1.67%)
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.