Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.46 +0.17 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.75 12.98 12.74 12.89 142,524 +0.16(+1.29%)
Jul 30, 2019 12.77 12.77 12.60 12.72 84,646 -0.05(-0.37%)
Jul 29, 2019 12.78 12.88 12.74 12.77 113,200 +0.04(+0.27%)
Jul 26, 2019 12.77 12.80 12.71 12.74 70,072 +0.03(+0.24%)
Jul 25, 2019 12.82 12.83 12.71 12.71 91,011 -0.17(-1.32%)
Jul 24, 2019 12.72 12.88 12.63 12.88 185,881 +0.17(+1.31%)
Jul 23, 2019 12.78 12.80 12.66 12.71 181,350 -0.17(-1.36%)
Jul 22, 2019 12.87 13.03 12.70 12.88 144,163 -0.08(-0.65%)
Jul 19, 2019 13.26 13.26 12.97 12.97 146,957 -0.34(-2.53%)
Jul 18, 2019 12.62 13.33 12.35 13.31 406,949 +0.91(+7.31%)
Jul 17, 2019 12.39 12.44 12.30 12.40 147,448 +0.01(+0.07%)
Jul 16, 2019 12.12 12.43 12.12 12.39 311,850 -0.02(-0.15%)
Jul 15, 2019 12.35 12.43 12.31 12.41 255,165 +0.06(+0.47%)
Jul 12, 2019 12.32 12.38 12.21 12.35 191,725 -0.00(-0.02%)
Jul 11, 2019 12.27 12.35 12.23 12.35 247,549 +0.14(+1.13%)
Jul 10, 2019 12.31 12.32 12.17 12.22 52,651 -0.06(-0.52%)
Jul 09, 2019 12.35 12.36 12.25 12.28 72,685 -0.05(-0.40%)
Jul 08, 2019 12.35 12.36 12.29 12.33 76,008 -0.06(-0.51%)
Jul 05, 2019 12.24 12.39 12.24 12.39 79,317 +0.14(+1.12%)
Jul 03, 2019 12.34 12.34 12.22 12.26 36,009 -0.07(-0.60%)
Jul 02, 2019 12.31 12.33 12.24 12.33 124,524 +0.02(+0.20%)
Jul 01, 2019 12.34 12.44 12.29 12.31 284,468 +0.04(+0.30%)
Jun 28, 2019 12.24 12.38 12.20 12.27 1,071,521 +0.04(+0.34%)
Jun 27, 2019 12.00 12.23 11.85 12.23 148,635 +0.12(+1.00%)
Jun 26, 2019 12.14 12.22 12.04 12.11 130,548 +0.02(+0.20%)
Jun 25, 2019 12.11 12.23 12.08 12.08 98,602 +0.01(+0.12%)
Jun 24, 2019 12.13 12.26 12.06 12.07 147,550 -0.06(-0.51%)
Jun 21, 2019 12.11 12.17 12.03 12.13 133,818 -0.01(-0.12%)
Jun 20, 2019 12.30 12.34 12.14 12.14 72,018 -0.08(-0.67%)
Jun 19, 2019 12.32 12.37 12.18 12.23 91,317 -0.10(-0.85%)
Jun 18, 2019 12.28 12.36 12.28 12.33 65,892 +0.05(+0.37%)
Jun 17, 2019 12.22 12.28 12.20 12.28 155,910 +0.12(+0.98%)
Jun 14, 2019 12.13 12.23 12.12 12.17 90,509 -0.08(-0.67%)
Jun 13, 2019 12.27 12.31 12.15 12.25 112,427 +0.01(+0.07%)
Jun 12, 2019 12.28 12.30 12.22 12.24 79,663 -0.06(-0.52%)
Jun 11, 2019 12.37 12.46 12.23 12.30 116,933 -0.05(-0.38%)
Jun 10, 2019 12.33 12.36 12.30 12.35 222,279 +0.05(+0.37%)
Jun 07, 2019 12.40 12.40 12.25 12.31 111,920 -0.06(-0.50%)
Jun 06, 2019 12.35 12.37 12.30 12.37 142,485 +0.02(+0.13%)
Jun 05, 2019 12.20 12.35 12.20 12.35 113,818 +0.08(+0.62%)
Jun 04, 2019 12.38 12.38 12.25 12.27 172,771 -0.05(-0.43%)
Jun 03, 2019 12.28 12.37 12.22 12.33 138,236 +0.04(+0.32%)
May 31, 2019 12.33 12.35 12.26 12.29 71,532 -0.03(-0.25%)
May 30, 2019 12.30 12.32 12.25 12.32 64,028 +0.05(+0.44%)
May 29, 2019 12.28 12.35 12.21 12.27 135,434 -0.09(-0.75%)
May 28, 2019 12.23 12.36 12.23 12.36 107,395 +0.09(+0.72%)
May 24, 2019 12.10 12.27 12.10 12.27 83,210 +0.06(+0.52%)
May 23, 2019 12.31 12.41 12.21 12.21 69,862 -0.10(-0.80%)
May 22, 2019 12.31 12.32 12.22 12.31 51,201 -0.06(-0.45%)
May 21, 2019 12.33 12.46 12.31 12.36 97,483 +0.05(+0.42%)
May 20, 2019 12.20 12.41 12.19 12.31 72,802 +0.00(+0.02%)
May 17, 2019 12.43 12.43 12.25 12.31 88,076 -0.18(-1.43%)
May 16, 2019 12.24 12.51 12.24 12.49 278,843 +0.18(+1.44%)
May 15, 2019 12.16 12.34 12.16 12.31 214,114 +0.08(+0.69%)
May 14, 2019 12.15 12.23 12.09 12.23 193,409 +0.09(+0.74%)
May 13, 2019 12.13 12.38 12.13 12.13 282,001 -0.08(-0.69%)
May 10, 2019 12.24 12.34 12.17 12.22 209,243 +0.05(+0.44%)
May 09, 2019 12.19 12.28 12.08 12.17 171,287 -0.07(-0.54%)
May 08, 2019 12.33 12.37 12.17 12.23 67,055 +0.06(+0.47%)
May 07, 2019 12.43 12.45 12.13 12.17 95,585 -0.30(-2.37%)
May 06, 2019 12.58 12.64 12.47 12.47 37,683 -0.24(-1.92%)
May 03, 2019 12.67 12.74 12.54 12.71 211,189 +0.09(+0.70%)
May 02, 2019 12.64 12.64 12.56 12.63 160,217 -0.06(-0.50%)
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.