Indicators

Cto Realty Growth Inc (NY: CTO )

17.33 -0.07 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.904	5.132	4.529	4.639	0	-0.37(-7.41%)
Feb 26, 2009	5.247	5.389	5.011	5.011	51,980	-0.18(-3.40%)
Feb 25, 2009	5.592	5.592	5.188	5.188	78,753	-0.57(-9.88%)
Feb 24, 2009	5.132	5.787	5.036	5.756	105,121	+0.64(+12.61%)
Feb 23, 2009	5.401	5.401	5.112	5.112	151,807	-0.29(-5.32%)
Feb 20, 2009	5.522	5.652	5.399	5.399	52,687	-0.18(-3.31%)
Feb 19, 2009	5.871	5.974	5.584	5.584	13,152	-0.16(-2.86%)
Feb 18, 2009	5.849	5.978	5.748	5.748	36,198	+0.00(+0.00%)
Feb 17, 2009	6.159	6.159	5.748	5.748	37,021	-0.49(-7.89%)
Feb 13, 2009	6.124	6.284	6.097	6.241	48,712	+0.10(+1.60%)
Feb 12, 2009	5.762	6.185	5.750	6.142	57,724	+0.26(+4.40%)
Feb 11, 2009	6.035	6.035	5.730	5.884	97,624	-0.07(-1.17%)
Feb 10, 2009	6.612	6.715	5.953	5.953	56,121	-0.69(-10.36%)
Feb 09, 2009	6.672	6.857	6.435	6.641	50,660	-0.05(-0.77%)
Feb 06, 2009	6.333	6.703	6.333	6.692	35,735	+0.36(+5.67%)
Feb 05, 2009	6.226	6.560	6.189	6.333	28,053	+0.03(+0.55%)
Feb 04, 2009	6.631	6.723	6.146	6.298	32,608	-0.33(-5.04%)
Feb 03, 2009	6.569	6.768	6.506	6.633	60,978	+0.15(+2.38%)

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.