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 +0.38 (+2.18%)
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 (%)
Dec 31, 2020 10.64 10.64 10.64 160,962 +0.19(+1.84%)
Dec 30, 2020 9.892 10.53 9.892 10.45 160,962 +0.64(+6.48%)
Dec 29, 2020 10.04 10.25 9.754 9.812 170,881 -0.21(-2.07%)
Dec 28, 2020 10.30 10.30 10.01 10.02 156,647 -0.06(-0.58%)
Dec 24, 2020 10.09 10.20 9.908 10.08 77,667 +0.06(+0.61%)
Dec 23, 2020 10.12 10.39 10.02 10.02 191,253 -0.06(-0.55%)
Dec 22, 2020 10.16 10.27 10.01 10.07 307,873 -0.10(-0.94%)
Dec 21, 2020 10.16 10.35 10.16 10.17 109,523 +0.01(+0.10%)
Dec 18, 2020 10.68 10.73 10.16 10.16 287,687 -0.39(-3.71%)
Dec 17, 2020 10.47 10.67 10.41 10.55 113,486 +0.20(+1.95%)
Dec 16, 2020 10.66 10.66 10.35 10.35 177,292 -0.18(-1.75%)
Dec 15, 2020 10.53 10.60 10.47 10.53 104,665 +0.00(+0.02%)
Dec 14, 2020 10.89 10.89 10.47 10.53 216,447 +0.03(+0.31%)
Dec 11, 2020 10.42 10.50 10.24 10.50 100,651 -0.04(-0.38%)
Dec 10, 2020 10.41 10.63 10.34 10.54 105,739 +0.06(+0.53%)
Dec 09, 2020 10.80 10.82 10.47 10.48 97,385 -0.32(-2.97%)
Dec 08, 2020 10.30 10.80 10.30 10.80 100,587 +0.50(+4.88%)
Dec 07, 2020 10.44 10.44 10.24 10.30 149,054 -0.10(-0.99%)
Dec 04, 2020 10.35 10.41 10.16 10.40 224,285 +0.06(+0.54%)
Dec 03, 2020 10.35 10.53 10.35 10.35 152,395 -0.01(-0.05%)
Dec 02, 2020 10.54 10.60 10.33 10.35 184,722 -0.27(-2.56%)
Dec 01, 2020 10.35 10.64 10.35 10.62 251,659 +0.32(+3.09%)
Nov 30, 2020 10.23 10.57 10.10 10.31 174,360 +0.12(+1.21%)
Nov 27, 2020 10.41 10.41 10.14 10.18 26,153 +0.00(+0.00%)
Nov 25, 2020 10.20 10.31 10.10 10.18 76,082 -0.03(-0.30%)
Nov 24, 2020 10.36 10.41 10.07 10.21 210,182 +0.08(+0.82%)
Nov 23, 2020 10.14 10.35 9.996 10.13 153,477 -0.05(-0.45%)
Nov 20, 2020 10.09 10.31 9.721 10.18 187,036 +0.08(+0.77%)
Nov 19, 2020 10.62 10.62 10.03 10.10 299,651 -0.44(-4.21%)
Nov 18, 2020 10.79 11.19 10.36 10.54 329,073 -0.21(-1.93%)
Nov 17, 2020 10.61 10.81 10.61 10.75 458,827 +0.14(+1.36%)
Nov 16, 2020 10.78 10.78 10.50 10.60 506,456 +0.14(+1.30%)
Nov 13, 2020 10.58 10.68 10.45 10.47 169,341 -0.28(-2.64%)
Nov 12, 2020 10.85 10.85 10.59 10.75 208,056 -0.06(-0.51%)
Nov 11, 2020 10.79 10.84 10.55 10.81 102,266 +0.07(+0.67%)
Nov 10, 2020 10.53 10.89 10.35 10.74 191,759 +0.73(+7.27%)
Nov 09, 2020 10.27 10.90 10.01 10.01 221,802 +0.08(+0.85%)
Nov 06, 2020 9.862 10.27 9.860 9.924 96,349 +0.04(+0.42%)
Nov 05, 2020 9.708 10.04 9.708 9.883 52,729 +0.22(+2.30%)
Nov 04, 2020 9.761 10.00 9.467 9.661 89,711 -0.14(-1.47%)
Nov 03, 2020 10.27 10.27 9.632 9.805 156,022 +0.43(+4.56%)
Nov 02, 2020 9.274 9.675 9.147 9.377 104,212 +0.31(+3.40%)
Oct 30, 2020 9.125 9.315 8.931 9.069 97,809 -0.15(-1.65%)
Oct 29, 2020 9.379 9.379 8.941 9.221 221,749 +0.69(+8.09%)
Oct 28, 2020 8.426 8.678 8.261 8.530 157,589 -0.12(-1.35%)
Oct 27, 2020 8.888 8.894 8.387 8.648 166,153 -0.25(-2.86%)
Oct 26, 2020 9.227 9.241 8.902 8.902 116,874 -0.32(-3.52%)
Oct 23, 2020 9.299 9.299 9.145 9.227 48,174 +0.03(+0.38%)
Oct 22, 2020 9.190 9.338 9.190 9.192 38,437 -0.05(-0.49%)
Oct 21, 2020 9.379 9.408 9.207 9.237 58,597 -0.09(-0.99%)
Oct 20, 2020 9.248 9.383 9.248 9.330 40,427 +0.01(+0.11%)
Oct 19, 2020 9.585 9.659 9.264 9.320 68,957 -0.28(-2.95%)
Oct 16, 2020 9.712 9.897 9.560 9.603 93,429 -0.25(-2.56%)
Oct 15, 2020 9.807 9.856 9.445 9.856 63,614 -0.02(-0.25%)
Oct 14, 2020 10.03 10.15 9.839 9.881 43,439 -0.04(-0.41%)
Oct 13, 2020 9.868 10.16 9.765 9.922 122,460 -0.07(-0.72%)
Oct 12, 2020 9.689 10.16 9.689 9.994 172,752 +0.28(+2.83%)
Oct 09, 2020 9.642 9.821 9.544 9.718 53,527 +0.21(+2.23%)
Oct 08, 2020 9.293 9.613 9.293 9.507 85,210 +0.13(+1.40%)
Oct 07, 2020 9.488 9.530 9.289 9.375 91,926 +0.07(+0.80%)
Oct 06, 2020 9.659 9.706 9.285 9.301 87,473 -0.24(-2.50%)
Oct 05, 2020 9.412 9.632 9.355 9.539 74,096 +0.16(+1.71%)
Oct 02, 2020 9.248 9.606 9.248 9.379 169,827 +0.15(+1.63%)
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.