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 (%)
Aug 31, 2012 6.041 6.058 6.041 6.048 10,295 +0.02(+0.35%)
Aug 30, 2012 6.048 6.048 6.027 6.027 3,019 -0.09(-1.54%)
Aug 29, 2012 6.111 6.165 6.051 6.121 69,993 -0.11(-1.82%)
Aug 27, 2012 6.174 6.350 6.172 6.235 165,307 +0.05(+0.81%)
Aug 24, 2012 6.142 6.195 6.142 6.184 19,624 +0.05(+0.75%)
Aug 23, 2012 6.247 6.255 6.138 6.138 53,073 -0.10(-1.58%)
Aug 22, 2012 6.195 6.264 6.195 6.237 22,648 +0.03(+0.44%)
Aug 21, 2012 6.157 6.247 6.083 6.209 13,819 +0.04(+0.68%)
Aug 20, 2012 6.094 6.191 6.086 6.167 8,600 +0.12(+1.98%)
Aug 17, 2012 6.067 6.211 5.907 6.048 71,179 -0.04(-0.69%)
Aug 16, 2012 6.069 6.090 5.945 6.090 14,848 +0.01(+0.14%)
Aug 15, 2012 6.096 6.096 5.863 6.081 22,124 +0.10(+1.69%)
Aug 14, 2012 5.911 5.991 5.911 5.981 28,753 +0.08(+1.28%)
Aug 13, 2012 5.825 5.910 5.817 5.905 101,361 +0.06(+1.01%)
Aug 10, 2012 5.913 5.913 5.775 5.846 12,786 -0.17(-2.86%)
Aug 09, 2012 5.810 6.018 5.810 6.018 6,695 +0.18(+3.09%)
Aug 08, 2012 5.932 5.932 5.815 5.838 10,738 -0.09(-1.59%)
Aug 07, 2012 5.932 5.932 5.888 5.932 18,853 -0.01(-0.11%)
Aug 06, 2012 5.964 5.981 5.863 5.939 12,686 -0.04(-0.60%)
Aug 03, 2012 5.680 5.974 5.680 5.974 15,676 +0.33(+5.76%)
Aug 02, 2012 5.411 5.691 5.411 5.649 44,240 +0.29(+5.49%)
Aug 01, 2012 5.897 5.951 5.355 5.355 35,639 -0.55(-9.38%)
Jul 31, 2012 6.037 6.065 5.884 5.909 16,057 -0.13(-2.22%)
Jul 30, 2012 6.104 6.138 6.006 6.044 24,148 -0.12(-1.88%)
Jul 27, 2012 5.974 6.159 5.941 6.159 24,334 +0.19(+3.24%)
Jul 26, 2012 5.792 6.077 5.733 5.966 98,628 +0.21(+3.61%)
Jul 25, 2012 5.804 5.871 5.752 5.758 12,333 +0.00(+0.07%)
Jul 24, 2012 5.892 5.892 5.754 5.754 8,690 -0.09(-1.47%)
Jul 23, 2012 5.903 5.953 5.840 5.840 14,500 -0.11(-1.87%)
Jul 20, 2012 6.029 6.077 5.951 5.951 15,700 -0.12(-1.94%)
Jul 19, 2012 6.184 6.184 6.048 6.069 15,138 -0.12(-1.87%)
Jul 18, 2012 6.170 6.220 5.878 6.184 22,372 +0.01(+0.17%)
Jul 17, 2012 5.930 6.226 5.924 6.174 30,601 +0.00(+0.03%)
Jul 16, 2012 6.199 6.291 6.090 6.172 69,036 -0.07(-1.11%)
Jul 13, 2012 6.167 6.300 6.094 6.241 34,058 +0.09(+1.43%)
Jul 12, 2012 6.104 6.176 6.076 6.153 20,586 +0.05(+0.83%)
Jul 11, 2012 5.981 6.163 5.978 6.102 30,091 +0.10(+1.61%)
Jul 10, 2012 5.968 6.012 5.928 6.006 14,362 +0.04(+0.67%)
Jul 09, 2012 6.050 6.142 5.966 5.966 9,981 -0.09(-1.42%)
Jul 06, 2012 6.165 6.270 6.052 6.052 43,925 -0.15(-2.37%)
Jul 05, 2012 6.199 6.287 6.184 6.199 48,002 -0.03(-0.44%)
Jul 03, 2012 6.174 6.226 6.174 6.226 6,909 +0.02(+0.37%)
Jul 02, 2012 6.010 6.203 6.010 6.203 25,353 +0.16(+2.64%)
Jun 29, 2012 5.729 6.044 5.729 6.044 32,739 +0.34(+5.96%)
Jun 28, 2012 5.737 5.737 5.684 5.703 24,191 -0.05(-0.91%)
Jun 27, 2012 5.682 5.756 5.657 5.756 9,571 +0.11(+1.90%)
Jun 26, 2012 5.634 5.657 5.565 5.649 173,617 +0.04(+0.64%)
Jun 25, 2012 5.638 5.649 5.533 5.613 147,006 -0.05(-0.96%)
Jun 22, 2012 5.773 5.810 5.668 5.668 181,784 -0.09(-1.50%)
Jun 21, 2012 5.920 5.945 5.710 5.754 69,569 -0.18(-3.01%)
Jun 20, 2012 6.031 6.031 5.909 5.932 22,867 -0.15(-2.49%)
Jun 19, 2012 5.945 6.088 5.863 6.083 46,425 +0.13(+2.19%)
Jun 18, 2012 5.974 5.982 5.926 5.953 23,867 -0.08(-1.36%)
Jun 15, 2012 5.913 6.035 5.819 6.035 73,160 +0.10(+1.63%)
Jun 14, 2012 5.840 5.939 5.840 5.939 22,501 +0.09(+1.54%)
Jun 13, 2012 5.892 5.901 5.840 5.848 33,763 -0.03(-0.50%)
Jun 12, 2012 5.905 5.905 5.768 5.878 32,163 +0.02(+0.32%)
Jun 11, 2012 5.909 5.953 5.859 5.859 26,244 -0.04(-0.61%)
Jun 08, 2012 5.873 5.894 5.873 5.894 7,890 +0.02(+0.36%)
Jun 07, 2012 6.054 6.054 5.852 5.873 43,502 -0.14(-2.37%)
Jun 06, 2012 5.934 6.035 5.901 6.016 25,782 +0.08(+1.42%)
Jun 05, 2012 5.865 5.953 5.855 5.932 24,029 +0.06(+1.07%)
Jun 04, 2012 5.735 5.911 5.735 5.869 36,520 +0.15(+2.61%)
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.