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

Cto Realty Growth Inc (NY: CTO )

17.41 +0.06 (+0.35%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 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 8.668 9.034 8.668 8.826 219,043 -0.26(-2.87%)
Apr 29, 2020 8.528 9.429 8.528 9.086 216,362 +0.25(+2.80%)
Apr 28, 2020 8.843 8.925 8.620 8.838 90,618 +0.34(+3.95%)
Apr 27, 2020 7.917 8.557 7.810 8.502 161,078 +0.64(+8.20%)
Apr 24, 2020 8.043 8.043 7.694 7.858 59,526 +0.01(+0.08%)
Apr 23, 2020 7.631 7.957 7.631 7.852 183,865 +0.14(+1.77%)
Apr 22, 2020 7.532 7.789 7.532 7.715 114,405 +0.26(+3.49%)
Apr 21, 2020 7.560 7.711 7.285 7.455 147,559 -0.17(-2.23%)
Apr 20, 2020 8.051 8.053 7.600 7.625 135,415 -0.56(-6.90%)
Apr 17, 2020 7.856 8.190 7.856 8.190 178,579 +0.41(+5.32%)
Apr 16, 2020 7.782 7.791 7.593 7.776 149,564 -0.10(-1.28%)
Apr 15, 2020 7.721 7.959 7.679 7.877 323,581 +0.01(+0.08%)
Apr 14, 2020 8.154 8.410 7.828 7.870 188,861 -0.18(-2.22%)
Apr 13, 2020 8.448 8.635 7.929 8.049 122,286 -0.39(-4.63%)
Apr 09, 2020 8.652 8.933 8.318 8.440 247,630 -0.14(-1.59%)
Apr 08, 2020 8.916 8.996 8.540 8.576 192,628 -0.19(-2.18%)
Apr 07, 2020 9.405 9.480 8.492 8.767 159,288 -0.47(-5.11%)
Apr 06, 2020 8.946 9.292 8.946 9.240 183,165 +0.20(+2.23%)
Apr 03, 2020 9.051 9.202 8.824 9.038 191,913 -0.01(-0.14%)
Apr 02, 2020 9.437 9.437 8.849 9.051 457,068 -0.15(-1.67%)
Apr 01, 2020 9.443 9.481 9.032 9.204 206,595 -0.31(-3.31%)
Mar 31, 2020 8.423 9.794 8.423 9.519 337,058 +0.62(+6.94%)
Mar 30, 2020 8.731 8.906 8.400 8.901 111,971 +0.39(+4.64%)
Mar 27, 2020 8.643 8.746 8.507 8.507 76,194 -0.42(-4.70%)
Mar 26, 2020 8.757 9.254 8.757 8.927 137,987 +0.16(+1.87%)
Mar 25, 2020 8.832 8.918 8.572 8.763 221,324 -0.09(-0.97%)
Mar 24, 2020 8.259 8.885 8.259 8.849 219,043 +0.80(+9.91%)
Mar 23, 2020 8.064 8.114 7.757 8.051 167,022 -0.02(-0.21%)
Mar 20, 2020 7.696 8.219 7.696 8.068 394,304 +0.24(+3.11%)
Mar 19, 2020 7.936 8.020 7.560 7.824 384,646 -0.13(-1.69%)
Mar 18, 2020 8.221 8.398 7.458 7.959 281,936 -0.65(-7.56%)
Mar 17, 2020 9.135 9.135 8.379 8.610 281,451 -0.41(-4.54%)
Mar 16, 2020 9.712 9.712 8.421 9.019 181,351 -1.51(-14.34%)
Mar 13, 2020 10.47 10.78 10.12 10.53 128,577 +0.45(+4.46%)
Mar 12, 2020 10.77 10.77 9.975 10.08 226,124 -1.15(-10.25%)
Mar 11, 2020 11.32 11.37 11.13 11.23 165,650 -0.23(-2.02%)
Mar 10, 2020 11.36 11.99 10.92 11.46 189,437 +0.12(+1.06%)
Mar 09, 2020 11.75 11.85 11.26 11.34 181,170 -0.98(-7.93%)
Mar 06, 2020 12.05 12.41 12.05 12.32 92,861 -0.02(-0.15%)
Mar 05, 2020 12.31 12.62 12.14 12.34 134,211 -0.19(-1.49%)
Mar 04, 2020 12.49 12.65 12.31 12.52 100,442 +0.27(+2.19%)
Mar 03, 2020 12.71 12.99 12.20 12.26 108,124 -0.43(-3.41%)
Mar 02, 2020 12.08 12.69 12.08 12.69 160,750 +0.61(+5.06%)
Feb 28, 2020 11.99 12.14 11.47 12.08 189,532 -0.09(-0.78%)
Feb 27, 2020 12.70 12.81 12.12 12.17 139,339 -0.60(-4.70%)
Feb 26, 2020 12.91 12.98 12.58 12.77 85,770 -0.10(-0.77%)
Feb 25, 2020 13.13 13.23 12.78 12.87 183,565 -0.25(-1.89%)
Feb 24, 2020 13.19 13.20 12.92 13.12 102,409 -0.22(-1.68%)
Feb 21, 2020 13.16 13.34 13.10 13.34 151,911 +0.14(+1.05%)
Feb 20, 2020 13.11 13.28 13.06 13.20 153,964 +0.12(+0.88%)
Feb 19, 2020 12.91 13.18 12.91 13.09 124,839 +0.17(+1.28%)
Feb 18, 2020 13.02 13.02 12.74 12.92 72,255 -0.17(-1.27%)
Feb 14, 2020 13.44 13.44 12.76 13.09 92,861 -0.22(-1.67%)
Feb 13, 2020 13.17 13.33 13.07 13.31 319,224 +0.41(+3.16%)
Feb 12, 2020 13.06 13.06 12.88 12.90 73,284 +0.00(+0.03%)
Feb 11, 2020 12.88 12.98 12.72 12.90 72,246 +0.06(+0.46%)
Feb 10, 2020 12.97 12.97 12.81 12.84 226,929 -0.14(-1.05%)
Feb 07, 2020 13.06 13.36 12.91 12.98 46,192 -0.10(-0.74%)
Feb 06, 2020 13.19 13.22 13.00 13.07 77,884 -0.08(-0.64%)
Feb 05, 2020 13.29 13.32 13.11 13.16 290,956 -0.08(-0.60%)
Feb 04, 2020 13.53 13.53 13.17 13.24 184,856 +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.