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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 28, 2013 8.084 8.187 8.033 8.066 45,109 +0.02(+0.20%)
Mar 27, 2013 8.056 8.066 8.045 8.050 13,235 -0.07(-0.84%)
Mar 26, 2013 8.109 8.117 8.054 8.117 4,729 +0.02(+0.28%)
Mar 25, 2013 8.197 8.218 8.095 8.095 44,413 -0.10(-1.18%)
Mar 22, 2013 7.932 8.191 7.932 8.191 100,115 +0.31(+3.88%)
Mar 21, 2013 7.782 7.932 7.782 7.885 22,033 +0.09(+1.16%)
Mar 20, 2013 7.776 7.830 7.710 7.795 72,987 +0.06(+0.82%)
Mar 19, 2013 7.809 7.809 7.645 7.731 99,770 -0.04(-0.50%)
Mar 18, 2013 7.727 7.809 7.727 7.770 79,950 -0.02(-0.21%)
Mar 15, 2013 7.764 7.811 7.708 7.786 110,003 +0.01(+0.19%)
Mar 14, 2013 7.701 7.772 7.682 7.772 21,814 +0.11(+1.42%)
Mar 13, 2013 7.587 7.711 7.587 7.663 26,642 +0.12(+1.55%)
Mar 12, 2013 7.495 7.573 7.445 7.546 40,914 +0.06(+0.74%)
Mar 11, 2013 7.398 7.606 7.398 7.491 30,228 +0.07(+1.00%)
Mar 08, 2013 7.449 7.449 7.375 7.417 19,615 +0.02(+0.25%)
Mar 07, 2013 7.357 7.398 7.295 7.398 16,398 +0.08(+1.12%)
Mar 06, 2013 7.172 7.316 7.123 7.316 24,744 +0.17(+2.45%)
Mar 05, 2013 7.188 7.400 7.080 7.141 219,608 -0.04(-0.54%)
Mar 04, 2013 7.059 7.191 7.059 7.180 34,875 +0.05(+0.69%)
Mar 01, 2013 7.154 7.154 7.032 7.131 27,902 +0.13(+1.91%)
Feb 28, 2013 7.149 7.221 6.997 6.997 56,476 -0.12(-1.65%)
Feb 27, 2013 7.030 7.114 7.030 7.114 10,097 +0.03(+0.49%)
Feb 26, 2013 7.151 7.151 7.080 7.080 12,836 -0.04(-0.52%)
Feb 25, 2013 7.291 7.291 7.117 7.117 13,839 -0.15(-2.12%)
Feb 22, 2013 7.293 7.345 7.191 7.271 45,050 +0.02(+0.26%)
Feb 21, 2013 7.203 7.254 7.203 7.252 11,420 -0.00(-0.03%)
Feb 20, 2013 7.425 7.425 7.254 7.254 44,914 -0.21(-2.84%)
Feb 19, 2013 7.400 7.466 7.400 7.466 19,459 +0.03(+0.36%)
Feb 15, 2013 7.501 7.513 7.421 7.439 44,126 +0.04(+0.56%)
Feb 14, 2013 7.375 7.423 7.275 7.398 14,150 +0.07(+0.98%)
Feb 13, 2013 7.306 7.326 7.306 7.326 5,021 +0.01(+0.14%)
Feb 12, 2013 7.269 7.316 7.269 7.316 3,279 +0.03(+0.42%)
Feb 11, 2013 7.314 7.314 7.265 7.285 2,841 -0.05(-0.67%)
Feb 08, 2013 7.334 7.334 7.334 7.334 5,625 +0.01(+0.14%)
Feb 07, 2013 7.349 7.349 7.256 7.324 19,751 -0.08(-1.03%)
Feb 06, 2013 7.497 7.497 7.398 7.400 4,291 -0.08(-1.04%)
Feb 04, 2013 7.686 7.696 7.443 7.478 30,729 -0.16(-2.07%)
Feb 01, 2013 7.443 7.636 7.443 7.636 19,250 +0.24(+3.25%)
Jan 31, 2013 7.493 7.493 7.349 7.396 35,245 -0.10(-1.37%)
Jan 30, 2013 7.604 7.626 7.478 7.499 64,291 -0.10(-1.27%)
Jan 29, 2013 7.421 7.625 7.365 7.595 26,671 +0.18(+2.50%)
Jan 28, 2013 7.363 7.513 7.363 7.410 73,147 +0.01(+0.17%)
Jan 25, 2013 7.262 7.398 7.262 7.398 15,323 +0.14(+1.98%)
Jan 24, 2013 7.182 7.254 7.151 7.254 14,004 +0.07(+1.00%)
Jan 23, 2013 7.164 7.236 7.100 7.182 197,997 -0.01(-0.14%)
Jan 22, 2013 7.059 7.244 7.018 7.193 42,520 +0.12(+1.63%)
Jan 18, 2013 7.104 7.131 6.997 7.077 19,021 -0.06(-0.78%)
Jan 17, 2013 6.925 7.188 6.925 7.133 34,744 +0.28(+4.11%)
Jan 16, 2013 6.864 6.958 6.851 6.851 8,929 -0.04(-0.60%)
Jan 15, 2013 6.823 6.893 6.790 6.893 8,968 -0.04(-0.59%)
Jan 14, 2013 7.110 7.143 6.890 6.934 20,909 -0.21(-2.99%)
Jan 11, 2013 7.207 7.211 7.092 7.147 8,715 -0.03(-0.49%)
Jan 10, 2013 7.112 7.262 7.047 7.182 78,437 +0.06(+0.89%)
Jan 09, 2013 6.862 7.129 6.823 7.119 36,126 +0.25(+3.71%)
Jan 08, 2013 6.682 6.866 6.671 6.864 129,638 +0.18(+2.77%)
Jan 07, 2013 6.679 6.718 6.679 6.679 7,907 +0.00(+0.00%)
Jan 04, 2013 6.625 6.679 6.605 6.679 40,199 +0.10(+1.50%)
Jan 03, 2013 6.586 6.669 6.580 6.580 20,316 -0.07(-1.11%)
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.