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, 2009 7.896 7.969 7.782 7.820 35,867 -0.15(-1.87%)
Jul 30, 2009 7.971 7.971 7.845 7.969 45,845 +0.16(+1.99%)
Jul 29, 2009 7.896 7.896 7.709 7.814 23,230 -0.16(-1.97%)
Jul 28, 2009 7.772 7.971 7.761 7.971 40,520 +0.03(+0.32%)
Jul 27, 2009 7.789 7.971 7.768 7.946 51,837 +0.10(+1.34%)
Jul 24, 2009 7.650 7.866 7.556 7.841 64,594 +0.08(+1.03%)
Jul 23, 2009 7.617 7.761 7.499 7.761 98,507 +0.12(+1.51%)
Jul 22, 2009 7.457 7.780 7.457 7.646 45,630 +0.15(+2.02%)
Jul 21, 2009 7.550 7.550 7.283 7.495 42,308 -0.01(-0.20%)
Jul 20, 2009 7.506 7.650 7.289 7.510 43,566 -0.08(-1.05%)
Jul 17, 2009 7.715 7.715 7.514 7.589 54,183 -0.13(-1.63%)
Jul 16, 2009 7.657 7.822 7.363 7.715 82,228 -0.01(-0.08%)
Jul 15, 2009 7.472 7.724 7.472 7.722 86,623 +0.34(+4.57%)
Jul 14, 2009 7.394 7.489 7.082 7.384 34,094 -0.03(-0.45%)
Jul 13, 2009 6.964 7.417 6.964 7.417 71,749 +0.54(+7.87%)
Jul 10, 2009 6.870 7.013 6.725 6.876 41,350 -0.04(-0.55%)
Jul 09, 2009 7.300 7.403 6.904 6.914 82,256 -0.36(-4.96%)
Jul 08, 2009 7.501 7.543 7.237 7.275 51,108 -0.20(-2.61%)
Jul 07, 2009 7.585 7.657 7.470 7.470 39,972 +0.00(+0.03%)
Jul 06, 2009 7.357 7.759 7.266 7.468 96,834 +0.12(+1.57%)
Jul 02, 2009 7.466 7.728 7.352 7.352 88,024 -0.34(-4.37%)
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.