Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.150	6.436	6.052	6.230	89,574	+0.21(+3.48%)
Mar 30, 2009	5.974	6.129	5.859	6.020	77,623	-1.10(-15.41%)
Mar 26, 2009	6.826	7.117	6.778	7.117	117,309	+0.42(+6.23%)
Mar 25, 2009	6.593	6.849	6.311	6.700	83,477	+0.22(+3.40%)
Mar 24, 2009	6.925	7.266	6.480	6.480	117,585	-0.80(-10.98%)
Mar 23, 2009	6.799	7.279	6.692	7.279	120,403	+0.96(+15.28%)
Mar 20, 2009	6.696	6.776	6.314	6.314	83,305	-0.35(-5.20%)
Mar 19, 2009	7.025	7.168	6.547	6.660	36,230	-0.26(-3.76%)
Mar 18, 2009	6.583	6.922	6.461	6.920	133,860	+0.42(+6.49%)
Mar 17, 2009	5.777	6.499	5.777	6.499	56,395	+0.62(+10.52%)
Mar 16, 2009	6.148	6.301	5.840	5.880	61,300	-0.20(-3.31%)
Mar 13, 2009	6.003	6.199	5.884	6.081	0	+0.10(+1.72%)
Mar 12, 2009	5.167	5.978	5.167	5.978	84,559	+0.67(+12.56%)
Mar 11, 2009	5.297	5.420	5.223	5.311	37,178	-0.02(-0.39%)
Mar 10, 2009	4.781	5.337	4.602	5.332	101,763	+0.74(+16.18%)
Mar 09, 2009	4.776	4.967	4.523	4.590	108,852	-0.25(-5.12%)
Mar 06, 2009	4.682	4.875	4.669	4.837	0	+0.12(+2.63%)
Mar 05, 2009	4.770	4.814	4.714	4.714	50,717	-0.21(-4.26%)
Mar 04, 2009	4.848	4.993	4.676	4.923	60,475	+0.19(+3.94%)

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.