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

Cto Realty Growth Inc (NY: CTO )

17.25 -0.09 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2016 10.44 10.94 10.26 10.26 50,145 -0.22(-2.10%)
Jul 28, 2016 10.42 10.52 10.41 10.48 48,853 +0.12(+1.13%)
Jul 27, 2016 10.12 10.48 10.10 10.37 47,261 +0.22(+2.19%)
Jul 26, 2016 10.14 10.15 10.01 10.14 445,024 +0.07(+0.73%)
Jul 25, 2016 10.10 10.12 9.939 10.07 74,023 -0.06(-0.60%)
Jul 22, 2016 10.01 10.13 9.943 10.13 41,450 +0.12(+1.15%)
Jul 21, 2016 9.828 10.17 9.828 10.02 79,105 -0.26(-2.51%)
Jul 20, 2016 10.27 10.28 10.17 10.27 22,090 +0.02(+0.22%)
Jul 19, 2016 10.31 10.33 10.25 10.25 23,330 -0.10(-0.93%)
Jul 18, 2016 10.33 10.39 10.26 10.35 18,448 +0.05(+0.47%)
Jul 15, 2016 10.33 10.33 10.26 10.30 30,633 +0.06(+0.57%)
Jul 14, 2016 10.25 10.29 10.18 10.24 31,215 +0.09(+0.85%)
Jul 13, 2016 10.12 10.23 10.11 10.15 49,692 +0.01(+0.08%)
Jul 12, 2016 10.09 10.16 9.918 10.15 58,030 +0.06(+0.62%)
Jul 11, 2016 10.08 10.08 10.03 10.08 44,224 +0.05(+0.52%)
Jul 08, 2016 9.937 10.07 9.836 10.03 54,535 +0.20(+1.98%)
Jul 07, 2016 9.889 9.922 9.836 9.836 56,018 -0.04(-0.42%)
Jul 06, 2016 9.790 9.914 9.723 9.878 38,561 +0.05(+0.56%)
Jul 05, 2016 9.849 9.905 9.700 9.824 44,134 -0.05(-0.51%)
Jul 01, 2016 9.916 9.874 9.874 9.874 63,402 -0.08(-0.84%)
Jun 30, 2016 9.819 9.958 9.547 9.958 107,474 +0.11(+1.13%)
Jun 29, 2016 9.968 9.968 9.805 9.847 55,880 -0.06(-0.57%)
Jun 28, 2016 9.918 9.964 9.828 9.903 67,740 +0.07(+0.68%)
Jun 27, 2016 10.02 10.07 9.836 9.836 98,769 -0.41(-3.97%)
Jun 24, 2016 9.568 10.24 9.568 10.24 431,395 +0.20(+1.94%)
Jun 23, 2016 9.788 10.07 9.652 10.05 40,587 +0.40(+4.13%)
Jun 22, 2016 9.817 9.859 9.645 9.649 32,082 -0.15(-1.54%)
Jun 21, 2016 9.819 9.851 9.756 9.800 12,742 -0.06(-0.57%)
Jun 20, 2016 9.993 10.03 9.796 9.857 20,784 -0.09(-0.93%)
Jun 17, 2016 9.819 9.972 9.786 9.949 82,881 +0.15(+1.54%)
Jun 16, 2016 9.666 9.809 9.620 9.798 74,448 +0.06(+0.62%)
Jun 15, 2016 9.689 9.859 9.633 9.738 310,024 +0.10(+1.09%)
Jun 14, 2016 9.584 9.710 9.534 9.633 74,867 +0.04(+0.46%)
Jun 13, 2016 9.859 9.861 9.330 9.589 439,499 -0.27(-2.77%)
Jun 10, 2016 10.07 10.30 9.861 9.861 72,922 -0.23(-2.31%)
Jun 09, 2016 10.09 10.29 10.07 10.09 38,461 -0.02(-0.21%)
Jun 08, 2016 10.07 10.13 10.06 10.12 68,017 +0.09(+0.90%)
Jun 07, 2016 10.16 10.16 10.02 10.02 24,698 -0.13(-1.24%)
Jun 06, 2016 10.12 10.15 10.11 10.15 45,459 +0.05(+0.50%)
Jun 03, 2016 10.14 10.14 10.09 10.10 31,467 -0.05(-0.52%)
Jun 02, 2016 10.12 10.15 10.11 10.15 44,277 +0.07(+0.67%)
Jun 01, 2016 10.04 10.12 10.04 10.09 34,046 -0.00(-0.04%)
May 31, 2016 10.09 10.11 10.04 10.09 35,438 +0.01(+0.08%)
May 27, 2016 10.08 10.08 10.08 10.08 41,950 -0.04(-0.39%)
May 26, 2016 10.13 10.16 10.06 10.12 31,987 -0.01(-0.10%)
May 25, 2016 10.13 10.13 9.985 10.13 44,901 +0.01(+0.08%)
May 24, 2016 10.10 10.16 10.10 10.12 83,252 +0.02(+0.23%)
May 23, 2016 10.17 10.17 10.07 10.10 29,384 -0.10(-1.01%)
May 20, 2016 10.26 10.32 10.08 10.20 28,383 -0.02(-0.23%)
May 19, 2016 10.29 10.38 10.16 10.23 47,571 -0.08(-0.81%)
May 18, 2016 10.28 10.41 10.14 10.31 463,874 +0.08(+0.80%)
May 17, 2016 10.34 10.35 10.22 10.23 64,680 -0.16(-1.55%)
May 16, 2016 10.34 10.40 10.28 10.39 61,729 +0.03(+0.32%)
May 13, 2016 10.47 10.47 10.24 10.36 35,391 +0.16(+1.54%)
May 12, 2016 10.18 10.28 10.15 10.20 65,714 -0.00(-0.04%)
May 11, 2016 10.13 10.28 10.13 10.20 62,363 -0.05(-0.53%)
May 10, 2016 10.30 10.30 10.21 10.26 90,651 +0.01(+0.08%)
May 09, 2016 10.12 10.27 10.12 10.25 54,712 +0.06(+0.56%)
May 06, 2016 10.29 10.42 10.19 10.19 59,908 -0.13(-1.24%)
May 05, 2016 10.45 10.49 10.28 10.32 49,449 -0.08(-0.75%)
May 04, 2016 10.24 10.49 10.24 10.40 43,719 +0.17(+1.66%)
May 03, 2016 10.33 10.47 10.21 10.23 79,105 -0.17(-1.67%)
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.