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

Cto Realty Growth Inc (NY: CTO )

17.15 -0.33 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 8.076 8.179 8.025 8.058 45,156 +0.02(+0.20%)
Mar 27, 2013 8.047 8.058 8.037 8.041 13,249 -0.07(-0.84%)
Mar 26, 2013 8.101 8.109 8.045 8.109 4,734 +0.02(+0.28%)
Mar 25, 2013 8.189 8.209 8.086 8.086 44,459 -0.10(-1.18%)
Mar 22, 2013 7.924 8.183 7.924 8.183 100,220 +0.31(+3.88%)
Mar 21, 2013 7.774 7.924 7.774 7.877 22,056 +0.09(+1.16%)
Mar 20, 2013 7.768 7.821 7.702 7.787 73,063 +0.06(+0.82%)
Mar 19, 2013 7.801 7.801 7.637 7.723 99,874 -0.04(-0.50%)
Mar 18, 2013 7.719 7.801 7.719 7.762 80,034 -0.02(-0.21%)
Mar 15, 2013 7.756 7.803 7.700 7.778 110,119 +0.01(+0.19%)
Mar 14, 2013 7.693 7.764 7.674 7.764 21,837 +0.11(+1.42%)
Mar 13, 2013 7.579 7.702 7.579 7.655 26,669 +0.12(+1.55%)
Mar 12, 2013 7.487 7.565 7.438 7.538 40,957 +0.06(+0.74%)
Mar 11, 2013 7.390 7.598 7.390 7.483 30,260 +0.07(+1.00%)
Mar 08, 2013 7.442 7.442 7.368 7.409 19,635 +0.02(+0.25%)
Mar 07, 2013 7.349 7.390 7.288 7.390 16,416 +0.08(+1.12%)
Mar 06, 2013 7.165 7.308 7.115 7.308 24,770 +0.17(+2.45%)
Mar 05, 2013 7.181 7.392 7.072 7.134 219,838 -0.04(-0.54%)
Mar 04, 2013 7.052 7.183 7.052 7.173 34,912 +0.05(+0.69%)
Mar 01, 2013 7.146 7.146 7.025 7.123 27,931 +0.13(+1.91%)
Feb 28, 2013 7.142 7.214 6.990 6.990 56,535 -0.12(-1.65%)
Feb 27, 2013 7.023 7.107 7.023 7.107 10,107 +0.03(+0.49%)
Feb 26, 2013 7.144 7.144 7.072 7.072 12,850 -0.04(-0.52%)
Feb 25, 2013 7.284 7.284 7.109 7.109 13,853 -0.15(-2.12%)
Feb 22, 2013 7.286 7.337 7.183 7.263 45,097 +0.02(+0.25%)
Feb 21, 2013 7.195 7.247 7.195 7.245 11,432 -0.00(-0.03%)
Feb 20, 2013 7.417 7.417 7.247 7.247 44,961 -0.21(-2.84%)
Feb 19, 2013 7.392 7.458 7.392 7.458 19,480 +0.03(+0.36%)
Feb 15, 2013 7.493 7.505 7.413 7.431 44,172 +0.04(+0.56%)
Feb 14, 2013 7.368 7.415 7.267 7.390 14,165 +0.07(+0.98%)
Feb 13, 2013 7.298 7.318 7.298 7.318 5,027 +0.01(+0.14%)
Feb 12, 2013 7.261 7.308 7.261 7.308 3,283 +0.03(+0.42%)
Feb 11, 2013 7.306 7.306 7.258 7.277 2,844 -0.05(-0.67%)
Feb 08, 2013 7.327 7.327 7.327 7.327 5,631 +0.01(+0.14%)
Feb 07, 2013 7.341 7.341 7.249 7.316 19,772 -0.08(-1.03%)
Feb 06, 2013 7.489 7.489 7.390 7.392 4,296 -0.08(-1.04%)
Feb 04, 2013 7.678 7.688 7.435 7.470 30,761 -0.16(-2.07%)
Feb 01, 2013 7.435 7.628 7.435 7.628 19,270 +0.24(+3.25%)
Jan 31, 2013 7.485 7.485 7.341 7.388 35,282 -0.10(-1.37%)
Jan 30, 2013 7.596 7.618 7.470 7.491 64,358 -0.10(-1.27%)
Jan 29, 2013 7.413 7.617 7.357 7.587 26,699 +0.18(+2.50%)
Jan 28, 2013 7.355 7.505 7.355 7.403 73,224 +0.01(+0.17%)
Jan 25, 2013 7.255 7.390 7.255 7.390 15,339 +0.14(+1.98%)
Jan 24, 2013 7.175 7.247 7.144 7.247 14,019 +0.07(+1.00%)
Jan 23, 2013 7.156 7.228 7.092 7.175 198,205 -0.01(-0.14%)
Jan 22, 2013 7.052 7.236 7.011 7.185 42,564 +0.11(+1.63%)
Jan 18, 2013 7.097 7.123 6.990 7.070 19,041 -0.06(-0.78%)
Jan 17, 2013 6.918 7.181 6.918 7.126 34,780 +0.28(+4.11%)
Jan 16, 2013 6.857 6.951 6.844 6.844 8,938 -0.04(-0.60%)
Jan 15, 2013 6.816 6.885 6.783 6.885 8,977 -0.04(-0.59%)
Jan 14, 2013 7.103 7.136 6.883 6.926 20,931 -0.21(-2.99%)
Jan 11, 2013 7.199 7.204 7.084 7.140 8,724 -0.03(-0.49%)
Jan 10, 2013 7.105 7.255 7.039 7.175 78,519 +0.06(+0.89%)
Jan 09, 2013 6.855 7.121 6.816 7.111 36,164 +0.25(+3.71%)
Jan 08, 2013 6.675 6.859 6.664 6.857 129,774 +0.18(+2.77%)
Jan 07, 2013 6.672 6.711 6.672 6.672 7,915 +0.00(+0.00%)
Jan 04, 2013 6.618 6.672 6.598 6.672 40,241 +0.10(+1.50%)
Jan 03, 2013 6.579 6.662 6.573 6.573 20,337 -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.