Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.46 +0.17 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.587 9.607 9.472 9.472 90,853 -0.07(-0.77%)
Mar 30, 2016 9.612 9.802 9.437 9.546 81,101 -0.16(-1.67%)
Mar 29, 2016 9.583 9.708 9.347 9.708 65,854 +0.16(+1.72%)
Mar 28, 2016 9.700 9.700 9.437 9.544 30,318 -0.15(-1.55%)
Mar 24, 2016 9.802 9.694 9.694 9.694 33,611 -0.09(-0.90%)
Mar 23, 2016 9.946 10.03 9.782 9.782 69,838 -0.21(-2.06%)
Mar 22, 2016 9.942 10.03 9.936 9.987 76,103 +0.01(+0.12%)
Mar 21, 2016 10.03 10.10 9.975 9.975 44,488 -0.11(-1.12%)
Mar 18, 2016 10.19 10.19 9.956 10.09 120,285 -0.01(-0.08%)
Mar 17, 2016 10.10 10.14 9.901 10.10 84,822 -0.05(-0.45%)
Mar 16, 2016 10.07 10.15 10.07 10.14 21,141 +0.01(+0.14%)
Mar 15, 2016 10.17 10.21 10.10 10.13 31,107 -0.09(-0.84%)
Mar 14, 2016 10.21 10.23 10.14 10.21 50,816 -0.05(-0.46%)
Mar 11, 2016 9.895 10.26 9.895 10.26 115,759 +0.39(+3.93%)
Mar 10, 2016 9.895 9.901 9.805 9.872 1,078,602 -0.05(-0.54%)
Mar 09, 2016 9.878 9.926 9.856 9.926 201,941 +0.15(+1.49%)
Mar 08, 2016 9.786 9.821 9.786 9.780 91,028 -0.04(-0.40%)
Mar 07, 2016 9.800 9.849 9.751 9.819 42,097 +0.01(+0.06%)
Mar 04, 2016 9.854 9.885 9.751 9.813 43,996 -0.07(-0.69%)
Mar 03, 2016 9.895 9.895 9.802 9.880 36,261 -0.02(-0.19%)
Mar 02, 2016 9.864 9.926 9.747 9.899 83,604 -0.02(-0.21%)
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.