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

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Sep 30, 2009 8.580 8.580 7.871 7.871 56,641 -0.73(-8.44%)
Sep 29, 2009 8.596 8.621 8.569 8.596 7,051 +0.04(+0.43%)
Sep 28, 2009 8.473 8.713 8.329 8.559 37,843 +0.13(+1.54%)
Sep 25, 2009 8.512 8.512 8.364 8.430 19,240 -0.10(-1.13%)
Sep 24, 2009 8.837 8.880 8.526 8.526 31,989 -0.25(-2.83%)
Sep 23, 2009 8.882 8.931 8.654 8.775 33,717 -0.11(-1.27%)
Sep 22, 2009 8.302 8.993 8.274 8.888 53,269 +0.69(+8.40%)
Sep 21, 2009 8.148 8.257 8.056 8.200 56,631 -0.03(-0.32%)
Sep 18, 2009 7.976 8.311 7.756 8.226 110,339 +0.15(+1.86%)
Sep 17, 2009 8.013 8.076 8.013 8.076 11,873 +0.17(+2.09%)
Sep 16, 2009 7.943 8.056 7.911 7.911 15,060 -0.02(-0.22%)
Sep 15, 2009 7.965 7.996 7.758 7.928 13,625 -0.03(-0.44%)
Sep 14, 2009 7.893 8.017 7.743 7.963 66,082 +0.02(+0.26%)
Sep 11, 2009 7.826 7.967 7.789 7.943 15,571 +0.11(+1.42%)
Sep 10, 2009 7.842 7.912 7.768 7.832 23,683 -0.05(-0.57%)
Sep 09, 2009 7.809 7.877 7.554 7.877 59,308 +0.11(+1.40%)
Sep 08, 2009 7.743 7.776 7.622 7.768 46,748 +0.08(+1.07%)
Sep 04, 2009 7.341 7.696 7.295 7.686 43,259 +0.34(+4.64%)
Sep 03, 2009 7.511 7.525 7.273 7.345 58,816 -0.14(-1.92%)
Sep 02, 2009 7.528 7.624 7.408 7.489 23,445 -0.05(-0.65%)
Sep 01, 2009 7.141 7.694 7.141 7.538 232,182 +0.36(+4.98%)
Aug 31, 2009 7.180 7.304 7.100 7.180 63,824 -0.19(-2.57%)
Aug 28, 2009 7.334 7.412 7.158 7.369 54,067 +0.02(+0.31%)
Aug 27, 2009 7.193 7.378 7.193 7.347 44,992 +0.06(+0.79%)
Aug 26, 2009 7.207 7.289 7.092 7.289 14,277 +0.05(+0.62%)
Aug 25, 2009 7.308 7.334 7.071 7.244 41,819 +0.02(+0.23%)
Aug 24, 2009 7.404 7.404 7.100 7.228 34,301 -0.17(-2.31%)
Aug 21, 2009 7.213 7.587 7.213 7.398 83,716 +0.10(+1.41%)
Aug 20, 2009 7.225 7.347 7.077 7.295 31,513 +0.02(+0.28%)
Aug 19, 2009 6.956 7.293 6.858 7.275 36,101 +0.24(+3.36%)
Aug 18, 2009 6.858 7.178 6.821 7.038 42,520 +0.25(+3.76%)
Aug 17, 2009 6.804 6.884 6.782 6.784 19,002 -0.10(-1.46%)
Aug 14, 2009 7.252 7.252 6.761 6.884 56,850 -0.37(-5.07%)
Aug 13, 2009 7.410 7.410 7.193 7.252 13,021 -0.13(-1.78%)
Aug 12, 2009 7.088 7.433 7.018 7.384 67,254 +0.33(+4.66%)
Aug 11, 2009 6.884 7.080 6.814 7.055 44,627 +0.09(+1.30%)
Aug 10, 2009 7.030 7.330 6.886 6.964 33,965 -0.35(-4.80%)
Aug 07, 2009 6.814 7.515 6.814 7.316 93,955 +0.30(+4.34%)
Aug 06, 2009 7.310 7.369 6.895 7.012 65,887 -0.28(-3.89%)
Aug 05, 2009 7.908 7.908 7.295 7.295 57,663 -0.44(-5.66%)
Aug 04, 2009 7.612 7.809 7.612 7.733 22,870 +0.04(+0.48%)
Aug 03, 2009 7.844 7.844 7.552 7.696 36,267 +0.03(+0.46%)
Jul 31, 2009 7.735 7.807 7.624 7.661 36,612 -0.15(-1.87%)
Jul 30, 2009 7.809 7.809 7.686 7.807 46,797 +0.15(+1.99%)
Jul 29, 2009 7.735 7.735 7.552 7.655 23,712 -0.15(-1.97%)
Jul 28, 2009 7.614 7.809 7.604 7.809 41,362 +0.02(+0.32%)
Jul 27, 2009 7.630 7.809 7.610 7.784 52,914 +0.10(+1.34%)
Jul 24, 2009 7.495 7.706 7.402 7.682 65,936 +0.08(+1.03%)
Jul 23, 2009 7.462 7.604 7.347 7.604 100,553 +0.11(+1.51%)
Jul 22, 2009 7.306 7.622 7.306 7.491 46,578 +0.15(+2.02%)
Jul 21, 2009 7.396 7.396 7.135 7.343 43,186 -0.01(-0.20%)
Jul 20, 2009 7.353 7.495 7.140 7.357 44,471 -0.08(-1.05%)
Jul 17, 2009 7.558 7.558 7.361 7.435 55,308 -0.12(-1.63%)
Jul 16, 2009 7.501 7.663 7.213 7.558 83,935 -0.01(-0.08%)
Jul 15, 2009 7.320 7.567 7.320 7.565 88,422 +0.33(+4.57%)
Jul 14, 2009 7.244 7.336 6.938 7.234 34,802 -0.03(-0.45%)
Jul 13, 2009 6.823 7.267 6.823 7.267 73,240 +0.53(+7.87%)
Jul 10, 2009 6.730 6.870 6.588 6.736 42,208 -0.04(-0.55%)
Jul 09, 2009 7.151 7.252 6.763 6.773 83,965 -0.35(-4.96%)
Jul 08, 2009 7.349 7.390 7.090 7.127 52,169 -0.19(-2.61%)
Jul 07, 2009 7.431 7.501 7.318 7.318 40,802 +0.00(+0.03%)
Jul 06, 2009 7.207 7.602 7.119 7.316 98,845 +0.11(+1.57%)
Jul 02, 2009 7.314 7.571 7.203 7.203 89,853 -0.33(-4.37%)
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.