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

Cto Realty Growth Inc (NY: CTO )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2011 6.200 6.200 6.097 6.148 31,755 -0.11(-1.74%)
Oct 28, 2011 6.179 6.282 6.167 6.257 46,953 +0.02(+0.26%)
Oct 27, 2011 5.855 6.241 5.789 6.241 104,068 +0.49(+8.49%)
Oct 26, 2011 5.590 5.752 5.556 5.752 28,077 +0.15(+2.64%)
Oct 25, 2011 5.750 5.750 5.563 5.604 36,042 -0.23(-3.94%)
Oct 24, 2011 5.590 5.834 5.590 5.834 40,767 +0.27(+4.91%)
Oct 21, 2011 5.598 5.598 5.496 5.561 31,516 +0.07(+1.31%)
Oct 20, 2011 5.584 5.584 5.467 5.489 18,150 -0.05(-0.93%)
Oct 19, 2011 5.662 5.662 5.541 5.541 23,167 -0.10(-1.82%)
Oct 18, 2011 5.557 5.670 5.557 5.643 40,197 +0.10(+1.81%)
Oct 17, 2011 5.625 5.625 5.543 5.543 53,081 -0.12(-2.10%)
Oct 14, 2011 5.686 5.686 5.586 5.662 43,597 -0.01(-0.11%)
Oct 13, 2011 5.592 5.693 5.574 5.668 57,587 +0.03(+0.47%)
Oct 12, 2011 5.641 5.668 5.576 5.641 69,790 +0.03(+0.55%)
Oct 11, 2011 5.512 5.610 5.512 5.610 61,772 +0.03(+0.51%)
Oct 10, 2011 5.471 5.582 5.366 5.582 93,659 +0.17(+3.19%)
Oct 07, 2011 5.658 5.658 5.360 5.409 62,215 -0.27(-4.74%)
Oct 06, 2011 5.678 5.678 5.627 5.678 34,327 -0.03(-0.58%)
Oct 05, 2011 5.791 5.791 5.678 5.711 39,724 -0.15(-2.49%)
Oct 04, 2011 5.383 5.984 5.342 5.857 106,129 +0.49(+9.10%)
Oct 03, 2011 5.413 5.442 5.368 5.368 82,957 -0.02(-0.42%)
Sep 30, 2011 5.440 5.440 5.340 5.391 83,249 -0.08(-1.39%)
Sep 29, 2011 5.483 5.483 5.381 5.467 46,680 +0.03(+0.53%)
Sep 28, 2011 5.477 5.539 5.438 5.438 48,488 -0.09(-1.60%)
Sep 27, 2011 5.520 5.551 5.472 5.526 92,582 +0.09(+1.59%)
Sep 26, 2011 5.440 5.440 5.348 5.440 17,112 +0.05(+0.99%)
Sep 23, 2011 5.335 5.467 5.335 5.387 189,008 +0.05(+0.92%)
Sep 22, 2011 5.516 5.563 5.337 5.337 64,339 -0.14(-2.59%)
Sep 21, 2011 5.487 5.604 5.479 5.479 141,557 -0.02(-0.41%)
Sep 20, 2011 5.541 5.594 5.500 5.502 31,994 -0.05(-0.92%)
Sep 19, 2011 5.539 5.641 5.539 5.553 38,209 -0.02(-0.44%)
Sep 16, 2011 5.625 5.649 5.574 5.578 200,855 -0.02(-0.29%)
Sep 15, 2011 5.594 5.596 5.567 5.594 18,569 +0.01(+0.18%)
Sep 14, 2011 5.571 5.584 5.551 5.584 31,833 +0.02(+0.33%)
Sep 13, 2011 5.582 5.584 5.535 5.565 20,035 +0.02(+0.44%)
Sep 12, 2011 5.325 5.563 5.325 5.541 98,165 +0.02(+0.30%)
Sep 09, 2011 5.496 5.553 5.496 5.524 58,946 -0.00(-0.07%)
Sep 08, 2011 5.543 5.551 5.522 5.528 35,214 -0.04(-0.74%)
Sep 07, 2011 5.635 5.635 5.496 5.569 66,161 +0.02(+0.33%)
Sep 06, 2011 5.522 5.579 5.522 5.551 66,117 +0.03(+0.52%)
Sep 02, 2011 5.543 5.600 5.518 5.522 64,115 -0.10(-1.82%)
Sep 01, 2011 5.748 5.748 5.604 5.625 46,797 -0.14(-2.35%)
Aug 31, 2011 5.797 5.847 5.746 5.760 29,997 -0.04(-0.64%)
Aug 30, 2011 5.748 5.797 5.715 5.797 15,714 -0.00(-0.04%)
Aug 29, 2011 5.699 5.799 5.666 5.799 21,506 +0.15(+2.69%)
Aug 26, 2011 5.602 5.654 5.602 5.647 11,267 +0.00(+0.07%)
Aug 25, 2011 5.740 5.824 5.643 5.643 26,402 -0.10(-1.68%)
Aug 24, 2011 5.656 5.740 5.610 5.740 18,125 +0.06(+1.12%)
Aug 23, 2011 5.553 5.676 5.485 5.676 81,505 +0.10(+1.84%)
Aug 22, 2011 5.512 5.594 5.512 5.574 44,094 +0.09(+1.69%)
Aug 19, 2011 5.479 5.557 5.473 5.481 85,348 -0.01(-0.22%)
Aug 18, 2011 5.553 5.574 5.442 5.493 114,571 -0.14(-2.51%)
Aug 17, 2011 5.543 5.645 5.543 5.635 12,845 +0.04(+0.70%)
Aug 16, 2011 5.621 5.645 5.543 5.596 51,415 -0.13(-2.22%)
Aug 15, 2011 5.645 5.746 5.543 5.723 19,402 +0.12(+2.16%)
Aug 12, 2011 5.725 5.725 5.602 5.602 12,392 -0.12(-2.15%)
Aug 11, 2011 5.543 5.738 5.520 5.725 56,589 +0.21(+3.83%)
Aug 10, 2011 5.565 5.637 5.514 5.514 40,153 -0.18(-3.10%)
Aug 09, 2011 5.625 5.816 5.340 5.691 138,162 +0.04(+0.73%)
Aug 08, 2011 5.625 5.748 5.625 5.649 169,143 -0.04(-0.76%)
Aug 05, 2011 5.670 5.795 5.621 5.693 180,074 +0.06(+1.06%)
Aug 04, 2011 5.732 5.742 5.633 5.633 100,800 -0.16(-2.76%)
Aug 03, 2011 5.896 5.896 5.758 5.793 66,360 -0.10(-1.74%)
Aug 02, 2011 5.888 5.935 5.861 5.896 66,063 -0.04(-0.62%)
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.