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

Cto Realty Growth Inc (NY: CTO )

20.54 +0.13 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 8.774 9.144 8.774 8.934 216,399 -0.26(-2.87%)
Apr 29, 2020 8.632 9.544 8.632 9.197 213,750 +0.25(+2.80%)
Apr 28, 2020 8.951 9.034 8.725 8.946 89,524 +0.34(+3.95%)
Apr 27, 2020 8.013 8.662 7.905 8.606 159,134 +0.65(+8.20%)
Apr 24, 2020 8.141 8.141 7.788 7.954 58,808 +0.01(+0.08%)
Apr 23, 2020 7.724 8.054 7.724 7.947 181,646 +0.14(+1.77%)
Apr 22, 2020 7.624 7.884 7.624 7.809 113,024 +0.26(+3.49%)
Apr 21, 2020 7.652 7.805 7.374 7.546 145,778 -0.17(-2.23%)
Apr 20, 2020 8.149 8.152 7.692 7.718 133,781 -0.57(-6.90%)
Apr 17, 2020 7.952 8.290 7.952 8.290 176,424 +0.42(+5.32%)
Apr 16, 2020 7.877 7.886 7.686 7.871 147,758 -0.10(-1.28%)
Apr 15, 2020 7.816 8.056 7.773 7.973 319,676 +0.01(+0.08%)
Apr 14, 2020 8.254 8.513 7.924 7.967 186,581 -0.18(-2.22%)
Apr 13, 2020 8.551 8.740 8.026 8.147 120,810 -0.40(-4.63%)
Apr 09, 2020 8.757 9.042 8.419 8.543 244,641 -0.14(-1.59%)
Apr 08, 2020 9.025 9.106 8.645 8.681 190,303 -0.19(-2.18%)
Apr 07, 2020 9.520 9.596 8.596 8.874 157,365 -0.48(-5.11%)
Apr 06, 2020 9.055 9.406 9.055 9.352 180,954 +0.20(+2.23%)
Apr 03, 2020 9.161 9.314 8.932 9.148 189,597 -0.01(-0.14%)
Apr 02, 2020 9.552 9.552 8.957 9.161 451,552 -0.16(-1.67%)
Apr 01, 2020 9.559 9.597 9.142 9.316 204,101 -0.32(-3.31%)
Mar 31, 2020 8.526 9.914 8.526 9.635 332,990 +0.62(+6.94%)
Mar 30, 2020 8.838 9.014 8.502 9.010 110,620 +0.40(+4.64%)
Mar 27, 2020 8.749 8.853 8.611 8.611 75,274 -0.43(-4.70%)
Mar 26, 2020 8.864 9.367 8.864 9.036 136,321 +0.17(+1.87%)
Mar 25, 2020 8.940 9.027 8.677 8.870 218,653 -0.09(-0.97%)
Mar 24, 2020 8.360 8.993 8.360 8.957 216,399 +0.81(+9.91%)
Mar 23, 2020 8.162 8.213 7.851 8.149 165,006 -0.02(-0.21%)
Mar 20, 2020 7.790 8.319 7.790 8.166 389,544 +0.25(+3.11%)
Mar 19, 2020 8.032 8.117 7.652 7.920 380,003 -0.14(-1.69%)
Mar 18, 2020 8.322 8.500 7.549 8.056 278,533 -0.66(-7.56%)
Mar 17, 2020 9.246 9.246 8.481 8.715 278,054 -0.41(-4.54%)
Mar 16, 2020 9.831 9.831 8.523 9.129 179,162 -1.53(-14.34%)
Mar 13, 2020 10.60 10.91 10.24 10.66 127,025 +0.45(+4.46%)
Mar 12, 2020 10.90 10.90 10.10 10.20 223,395 -1.16(-10.25%)
Mar 11, 2020 11.45 11.51 11.26 11.37 163,651 -0.23(-2.02%)
Mar 10, 2020 11.50 12.14 11.05 11.60 187,150 +0.12(+1.06%)
Mar 09, 2020 11.90 11.99 11.39 11.48 178,983 -0.99(-7.93%)
Mar 06, 2020 12.20 12.56 12.20 12.47 91,740 -0.02(-0.15%)
Mar 05, 2020 12.46 12.77 12.29 12.49 132,591 -0.19(-1.49%)
Mar 04, 2020 12.64 12.80 12.46 12.68 99,230 +0.27(+2.19%)
Mar 03, 2020 12.86 13.15 12.35 12.40 106,819 -0.44(-3.41%)
Mar 02, 2020 12.22 12.84 12.22 12.84 158,810 +0.62(+5.06%)
Feb 28, 2020 12.14 12.28 11.61 12.22 187,244 -0.10(-0.78%)
Feb 27, 2020 12.85 12.96 12.27 12.32 137,658 -0.61(-4.70%)
Feb 26, 2020 13.07 13.13 12.73 12.93 84,735 -0.10(-0.77%)
Feb 25, 2020 13.29 13.39 12.94 13.03 181,350 -0.25(-1.89%)
Feb 24, 2020 13.35 13.36 13.07 13.28 101,173 -0.23(-1.68%)
Feb 21, 2020 13.32 13.51 13.26 13.51 150,078 +0.15(+1.16%)
Feb 20, 2020 13.25 13.43 13.20 13.35 152,270 +0.12(+0.88%)
Feb 19, 2020 13.06 13.33 13.06 13.23 123,465 +0.17(+1.28%)
Feb 18, 2020 13.16 13.16 12.88 13.07 71,460 -0.17(-1.27%)
Feb 14, 2020 13.58 13.58 12.91 13.23 91,839 -0.23(-1.67%)
Feb 13, 2020 13.31 13.48 13.21 13.46 315,712 +0.41(+3.16%)
Feb 12, 2020 13.20 13.20 13.03 13.05 72,478 +0.00(+0.03%)
Feb 11, 2020 13.03 13.12 12.86 13.04 71,451 +0.06(+0.46%)
Feb 10, 2020 13.12 13.12 12.95 12.98 224,432 -0.14(-1.05%)
Feb 07, 2020 13.21 13.51 13.06 13.12 45,684 -0.10(-0.74%)
Feb 06, 2020 13.34 13.37 13.15 13.22 77,027 -0.08(-0.64%)
Feb 05, 2020 13.44 13.47 13.26 13.30 287,755 -0.08(-0.60%)
Feb 04, 2020 13.68 13.68 13.31 13.39 182,822 +0.00(+0.00%)
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.