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

Cto Realty Growth Inc (NY: CTO )

17.02 -0.45 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2011 6.791 6.804 6.762 6.804 51,692 -0.02(-0.31%)
Mar 30, 2011 6.774 6.835 6.762 6.825 63,169 +0.02(+0.34%)
Mar 29, 2011 6.760 6.802 6.760 6.802 12,538 +0.02(+0.28%)
Mar 28, 2011 6.892 6.892 6.783 6.783 10,495 -0.10(-1.43%)
Mar 25, 2011 6.932 7.016 6.881 6.881 32,353 -0.03(-0.40%)
Mar 24, 2011 6.949 6.949 6.898 6.909 36,054 -0.02(-0.24%)
Mar 23, 2011 6.808 6.951 6.772 6.925 80,260 +0.12(+1.79%)
Mar 22, 2011 6.728 6.854 6.678 6.804 21,310 +0.08(+1.12%)
Mar 21, 2011 6.568 6.728 6.568 6.728 40,468 +0.25(+3.89%)
Mar 18, 2011 6.230 6.491 6.190 6.476 81,789 +0.28(+4.51%)
Mar 17, 2011 6.258 6.308 6.159 6.197 113,110 +0.00(+0.03%)
Mar 16, 2011 6.426 6.426 6.195 6.195 67,965 -0.25(-3.81%)
Mar 15, 2011 6.401 6.445 6.390 6.440 24,039 -0.05(-0.74%)
Mar 14, 2011 6.520 6.550 6.453 6.489 39,573 -0.07(-1.09%)
Mar 11, 2011 6.489 6.594 6.489 6.560 40,606 +0.06(+0.94%)
Mar 10, 2011 6.732 6.736 6.499 6.499 39,882 -0.27(-3.97%)
Mar 09, 2011 6.623 6.787 6.583 6.768 25,277 +0.16(+2.45%)
Mar 08, 2011 6.426 6.636 6.405 6.606 35,073 +0.17(+2.58%)
Mar 07, 2011 6.783 6.783 6.440 6.440 35,768 -0.30(-4.45%)
Mar 04, 2011 6.804 6.804 6.726 6.741 29,458 -0.05(-0.77%)
Mar 03, 2011 6.787 6.829 6.692 6.793 68,403 +0.03(+0.40%)
Mar 02, 2011 7.003 7.009 6.743 6.766 44,035 -0.27(-3.82%)
Mar 01, 2011 7.266 7.360 6.993 7.035 58,740 -0.16(-2.28%)
Feb 28, 2011 6.946 7.198 6.946 7.198 69,074 +0.27(+3.94%)
Feb 25, 2011 6.678 6.925 6.652 6.925 58,340 +0.26(+3.84%)
Feb 24, 2011 6.657 6.757 6.627 6.669 49,254 -0.03(-0.44%)
Feb 23, 2011 6.732 6.793 6.680 6.699 37,387 -0.02(-0.34%)
Feb 22, 2011 6.636 6.791 6.636 6.722 94,637 +0.05(+0.79%)
Feb 18, 2011 6.556 6.686 6.556 6.669 39,101 +0.13(+1.93%)
Feb 17, 2011 6.403 6.550 6.403 6.543 30,296 +0.17(+2.60%)
Feb 16, 2011 6.300 6.380 6.268 6.377 33,992 +0.09(+1.37%)
Feb 15, 2011 6.289 6.342 6.289 6.291 46,183 -0.03(-0.47%)
Feb 14, 2011 6.189 6.365 6.189 6.321 26,634 -0.02(-0.33%)
Feb 11, 2011 6.212 6.342 6.174 6.342 29,253 +0.14(+2.23%)
Feb 10, 2011 6.195 6.218 6.184 6.203 25,958 -0.09(-1.37%)
Feb 09, 2011 6.306 6.306 6.268 6.289 13,495 -0.03(-0.43%)
Feb 08, 2011 6.262 6.317 6.258 6.317 21,810 +0.04(+0.67%)
Feb 07, 2011 6.151 6.275 6.151 6.275 56,807 +0.12(+1.94%)
Feb 04, 2011 6.144 6.178 6.094 6.155 46,521 -0.01(-0.17%)
Feb 03, 2011 6.132 6.165 6.121 6.165 20,491 +0.00(+0.03%)
Feb 02, 2011 6.172 6.172 6.107 6.163 26,225 -0.00(-0.03%)
Feb 01, 2011 6.077 6.195 6.058 6.165 54,421 +0.11(+1.77%)
Jan 31, 2011 6.056 6.111 6.023 6.058 31,796 +0.02(+0.31%)
Jan 28, 2011 6.130 6.132 6.039 6.039 80,218 -0.09(-1.44%)
Jan 27, 2011 6.130 6.130 6.027 6.128 32,615 -0.04(-0.61%)
Jan 26, 2011 6.115 6.165 6.115 6.165 12,019 +0.09(+1.45%)
Jan 25, 2011 6.081 6.174 6.058 6.077 52,526 -0.03(-0.41%)
Jan 24, 2011 6.095 6.102 6.058 6.102 53,216 +0.02(+0.38%)
Jan 21, 2011 6.090 6.119 6.069 6.079 78,422 +0.01(+0.17%)
Jan 20, 2011 6.283 6.283 6.058 6.069 41,025 -0.23(-3.67%)
Jan 19, 2011 6.245 6.363 6.245 6.300 105,809 +0.11(+1.76%)
Jan 18, 2011 6.058 6.247 6.058 6.191 90,085 +0.06(+0.99%)
Jan 14, 2011 5.993 6.140 5.993 6.130 75,632 +0.11(+1.78%)
Jan 13, 2011 6.027 6.027 5.985 6.023 14,648 -0.03(-0.55%)
Jan 12, 2011 5.987 6.056 5.987 6.056 26,715 +0.07(+1.19%)
Jan 11, 2011 5.964 5.985 5.928 5.985 65,984 +0.04(+0.67%)
Jan 10, 2011 6.025 6.025 5.932 5.945 26,677 -0.08(-1.39%)
Jan 07, 2011 6.144 6.144 6.006 6.029 20,705 -0.08(-1.34%)
Jan 06, 2011 6.207 6.207 6.081 6.111 75,317 -0.08(-1.32%)
Jan 05, 2011 6.184 6.193 6.103 6.193 12,467 +0.08(+1.34%)
Jan 04, 2011 6.245 6.245 6.077 6.111 59,617 -0.13(-2.15%)
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.