Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.019 6.298 5.923 6.097 91,530 +0.21(+3.48%)
Mar 30, 2009 5.847 5.998 5.734 5.892 79,318 -1.07(-15.41%)
Mar 26, 2009 6.680 6.965 6.633 6.965 119,871 +0.41(+6.23%)
Mar 25, 2009 6.452 6.703 6.176 6.557 85,300 +0.22(+3.40%)
Mar 24, 2009 6.777 7.111 6.341 6.341 120,153 -0.78(-10.98%)
Mar 23, 2009 6.653 7.123 6.549 7.123 123,032 +0.94(+15.28%)
Mar 20, 2009 6.553 6.631 6.179 6.179 85,124 -0.34(-5.20%)
Mar 19, 2009 6.875 7.015 6.407 6.518 37,021 -0.25(-3.76%)
Mar 18, 2009 6.442 6.774 6.323 6.772 136,784 +0.41(+6.49%)
Mar 17, 2009 5.654 6.360 5.654 6.360 57,626 +0.61(+10.52%)
Mar 16, 2009 6.017 6.167 5.715 5.754 62,639 -0.20(-3.31%)
Mar 13, 2009 5.874 6.066 5.758 5.951 0 +0.10(+1.72%)
Mar 12, 2009 5.056 5.851 5.056 5.851 86,405 +0.65(+12.56%)
Mar 11, 2009 5.184 5.305 5.112 5.198 37,990 -0.02(-0.39%)
Mar 10, 2009 4.678 5.223 4.504 5.218 103,986 +0.73(+16.18%)
Mar 09, 2009 4.674 4.861 4.426 4.492 111,229 -0.24(-5.12%)
Mar 06, 2009 4.582 4.771 4.570 4.734 0 +0.12(+2.63%)
Mar 05, 2009 4.668 4.711 4.613 4.613 51,825 -0.21(-4.26%)
Mar 04, 2009 4.744 4.886 4.576 4.818 61,796 +0.18(+3.94%)
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.