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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 8.638 8.785 8.583 8.614 120,109 -0.08(-0.92%)
Jul 30, 2020 8.420 8.907 8.420 8.694 174,904 +0.22(+2.56%)
Jul 29, 2020 8.344 8.546 8.312 8.477 51,320 +0.16(+1.93%)
Jul 28, 2020 8.192 8.353 8.188 8.316 65,098 +0.02(+0.29%)
Jul 27, 2020 8.142 8.292 8.125 8.292 43,377 +0.18(+2.17%)
Jul 24, 2020 8.262 8.288 8.084 8.116 47,399 -0.10(-1.22%)
Jul 23, 2020 8.049 8.344 8.049 8.216 69,111 +0.09(+1.15%)
Jul 22, 2020 8.355 8.355 8.055 8.123 49,120 -0.24(-2.83%)
Jul 21, 2020 8.312 8.386 8.175 8.360 262,566 +0.12(+1.50%)
Jul 20, 2020 8.194 8.331 8.090 8.236 43,000 -0.02(-0.29%)
Jul 17, 2020 7.988 8.279 7.988 8.260 47,399 +0.27(+3.34%)
Jul 16, 2020 8.060 8.060 7.779 7.992 110,054 -0.06(-0.78%)
Jul 15, 2020 8.073 8.127 7.940 8.055 125,742 +0.15(+1.84%)
Jul 14, 2020 7.853 7.934 7.769 7.910 63,313 +0.12(+1.51%)
Jul 13, 2020 7.673 7.913 7.606 7.792 133,013 +0.13(+1.67%)
Jul 10, 2020 7.497 7.666 7.480 7.664 63,966 +0.06(+0.77%)
Jul 09, 2020 7.879 7.879 7.260 7.606 135,967 -0.27(-3.39%)
Jul 08, 2020 7.805 8.027 7.677 7.873 775,844 -0.12(-1.44%)
Jul 07, 2020 8.355 8.386 7.977 7.988 52,742 -0.42(-5.01%)
Jul 06, 2020 8.809 8.809 8.347 8.410 82,779 -0.26(-3.01%)
Jul 02, 2020 8.736 8.812 8.640 8.670 66,267 +0.02(+0.20%)
Jul 01, 2020 8.440 8.725 8.440 8.653 74,716 +0.07(+0.81%)
Jun 30, 2020 8.664 8.668 8.523 8.583 49,456 -0.08(-0.95%)
Jun 29, 2020 8.420 8.709 8.339 8.666 53,649 +0.22(+2.55%)
Jun 26, 2020 8.455 8.525 8.171 8.451 301,424 +0.08(+0.99%)
Jun 25, 2020 8.149 8.368 8.094 8.368 64,385 +0.14(+1.72%)
Jun 24, 2020 8.242 8.270 7.972 8.227 97,910 -0.15(-1.84%)
Jun 23, 2020 8.744 8.744 8.381 8.381 75,112 -0.22(-2.53%)
Jun 22, 2020 8.536 8.709 8.342 8.599 91,987 +0.11(+1.31%)
Jun 19, 2020 9.183 9.183 8.420 8.488 249,883 -0.51(-5.67%)
Jun 18, 2020 9.170 9.396 8.979 8.998 95,250 -0.16(-1.76%)
Jun 17, 2020 9.587 9.587 9.092 9.159 106,524 -0.39(-4.07%)
Jun 16, 2020 9.396 9.646 9.348 9.548 59,797 +0.33(+3.58%)
Jun 15, 2020 8.751 9.218 8.742 9.218 66,750 +0.13(+1.48%)
Jun 12, 2020 9.181 9.188 8.914 9.083 74,550 +0.14(+1.60%)
Jun 11, 2020 9.337 9.398 8.875 8.940 107,090 -0.66(-6.84%)
Jun 10, 2020 10.02 10.02 9.579 9.596 46,746 -0.28(-2.88%)
Jun 09, 2020 9.974 9.974 9.661 9.881 54,744 -0.12(-1.22%)
Jun 08, 2020 9.798 10.02 9.798 10.00 64,647 +0.32(+3.35%)
Jun 05, 2020 9.563 9.833 9.542 9.679 119,649 +0.28(+2.98%)
Jun 04, 2020 9.559 9.559 9.188 9.398 90,873 -0.16(-1.70%)
Jun 03, 2020 9.240 9.670 9.240 9.561 93,519 +0.40(+4.36%)
Jun 02, 2020 9.357 9.387 9.009 9.161 76,966 -0.11(-1.15%)
Jun 01, 2020 9.161 9.521 9.061 9.268 199,533 +0.19(+2.08%)
May 29, 2020 9.253 9.445 9.064 9.079 295,902 -0.26(-2.81%)
May 28, 2020 9.531 9.766 9.342 9.342 484,014 -0.08(-0.81%)
May 27, 2020 9.103 9.496 9.018 9.418 216,648 +0.38(+4.18%)
May 26, 2020 8.636 9.072 8.586 9.040 222,433 +0.43(+4.94%)
May 22, 2020 8.568 8.799 8.379 8.614 242,060 +0.02(+0.18%)
May 21, 2020 8.799 8.929 8.592 8.599 118,618 -0.09(-1.08%)
May 20, 2020 8.905 9.083 8.672 8.692 178,945 -0.10(-1.16%)
May 19, 2020 8.914 9.057 8.709 8.794 75,563 -0.09(-1.05%)
May 18, 2020 8.412 9.016 8.320 8.888 102,479 +0.76(+9.39%)
May 15, 2020 7.934 8.223 7.934 8.125 75,471 +0.08(+1.05%)
May 14, 2020 7.958 8.136 7.845 8.040 95,853 -0.11(-1.31%)
May 13, 2020 8.625 8.722 7.779 8.147 151,264 -0.66(-7.50%)
May 12, 2020 9.268 9.346 8.690 8.807 100,220 -0.50(-5.37%)
May 11, 2020 9.235 9.463 8.947 9.307 189,409 +0.05(+0.49%)
May 08, 2020 8.549 9.368 8.436 9.261 133,915 +0.78(+9.22%)
May 07, 2020 8.603 8.603 8.284 8.480 240,531 +0.08(+1.01%)
May 06, 2020 8.506 8.644 8.213 8.395 411,176 +0.02(+0.21%)
May 05, 2020 8.944 8.944 8.358 8.378 64,501 -0.47(-5.34%)
May 04, 2020 8.874 8.916 8.681 8.851 60,186 +0.04(+0.42%)
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.