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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 6.578 6.654 6.546 6.652 30,490 +0.05(+0.78%)
Apr 28, 2011 6.667 6.731 6.561 6.600 52,299 -0.07(-1.10%)
Apr 27, 2011 6.585 6.688 6.556 6.673 38,042 +0.05(+0.81%)
Apr 26, 2011 6.587 6.669 6.581 6.619 38,590 +0.04(+0.62%)
Apr 25, 2011 6.684 6.742 6.559 6.578 21,581 -0.11(-1.64%)
Apr 21, 2011 6.667 6.738 6.667 6.688 25,189 -0.01(-0.19%)
Apr 20, 2011 6.793 6.834 6.641 6.701 34,670 -0.14(-1.98%)
Apr 19, 2011 6.832 6.864 6.778 6.836 25,663 +0.02(+0.22%)
Apr 18, 2011 6.882 6.993 6.817 6.821 28,574 -0.13(-1.92%)
Apr 15, 2011 7.002 7.019 6.929 6.955 44,975 -0.06(-0.92%)
Apr 14, 2011 7.034 7.077 6.978 7.019 31,383 -0.06(-0.82%)
Apr 13, 2011 7.073 7.103 7.067 7.077 48,072 +0.03(+0.40%)
Apr 12, 2011 7.075 7.105 7.049 7.049 20,874 -0.07(-0.97%)
Apr 11, 2011 7.129 7.129 7.086 7.118 25,840 +0.02(+0.30%)
Apr 08, 2011 7.200 7.245 7.097 7.097 49,899 -0.07(-1.02%)
Apr 07, 2011 7.146 7.170 7.060 7.170 26,231 -0.01(-0.15%)
Apr 06, 2011 7.140 7.241 7.039 7.181 36,061 +0.04(+0.60%)
Apr 05, 2011 7.118 7.140 7.041 7.138 91,267 +0.01(+0.18%)
Apr 04, 2011 7.043 7.125 7.006 7.125 23,217 +0.08(+1.07%)
Apr 01, 2011 6.991 7.062 6.925 7.049 27,356 +0.08(+1.17%)
Mar 31, 2011 6.955 6.968 6.925 6.968 50,476 -0.02(-0.31%)
Mar 30, 2011 6.938 7.000 6.925 6.989 61,683 +0.02(+0.34%)
Mar 29, 2011 6.922 6.965 6.922 6.965 12,243 +0.02(+0.28%)
Mar 28, 2011 7.058 7.058 6.946 6.946 10,248 -0.10(-1.43%)
Mar 25, 2011 7.099 7.185 7.047 7.047 31,592 -0.03(-0.40%)
Mar 24, 2011 7.116 7.116 7.064 7.075 35,205 -0.02(-0.24%)
Mar 23, 2011 6.972 7.118 6.935 7.092 78,372 +0.12(+1.79%)
Mar 22, 2011 6.890 7.019 6.839 6.968 20,809 +0.08(+1.12%)
Mar 21, 2011 6.727 6.890 6.727 6.890 39,516 +0.26(+3.89%)
Mar 18, 2011 6.381 6.647 6.339 6.632 79,865 +0.29(+4.51%)
Mar 17, 2011 6.408 6.460 6.307 6.346 110,448 +0.00(+0.03%)
Mar 16, 2011 6.581 6.581 6.344 6.344 66,365 -0.25(-3.81%)
Mar 15, 2011 6.555 6.600 6.544 6.596 23,473 -0.05(-0.74%)
Mar 14, 2011 6.677 6.707 6.608 6.645 38,642 -0.07(-1.09%)
Mar 11, 2011 6.645 6.753 6.645 6.718 39,651 +0.06(+0.94%)
Mar 10, 2011 6.895 6.899 6.656 6.656 38,944 -0.28(-3.97%)
Mar 09, 2011 6.783 6.950 6.742 6.931 24,682 +0.17(+2.45%)
Mar 08, 2011 6.581 6.796 6.559 6.765 34,247 +0.17(+2.58%)
Mar 07, 2011 6.946 6.946 6.596 6.596 34,926 -0.31(-4.45%)
Mar 04, 2011 6.968 6.968 6.888 6.903 28,765 -0.05(-0.77%)
Mar 03, 2011 6.950 6.993 6.854 6.957 66,793 +0.03(+0.40%)
Mar 02, 2011 7.172 7.178 6.905 6.929 42,999 -0.28(-3.82%)
Mar 01, 2011 7.441 7.538 7.161 7.204 57,358 -0.17(-2.28%)
Feb 28, 2011 7.114 7.372 7.114 7.372 67,449 +0.28(+3.94%)
Feb 25, 2011 6.839 7.092 6.813 7.092 56,968 +0.26(+3.84%)
Feb 24, 2011 6.817 6.920 6.787 6.830 48,095 -0.03(-0.44%)
Feb 23, 2011 6.895 6.957 6.841 6.860 36,507 -0.02(-0.34%)
Feb 22, 2011 6.796 6.955 6.796 6.884 92,411 +0.05(+0.79%)
Feb 18, 2011 6.714 6.847 6.714 6.830 38,181 +0.13(+1.93%)
Feb 17, 2011 6.557 6.707 6.557 6.701 29,583 +0.17(+2.60%)
Feb 16, 2011 6.452 6.533 6.419 6.531 33,192 +0.09(+1.37%)
Feb 15, 2011 6.441 6.495 6.441 6.443 45,096 -0.03(-0.47%)
Feb 14, 2011 6.339 6.518 6.339 6.473 26,007 -0.02(-0.33%)
Feb 11, 2011 6.361 6.495 6.322 6.495 28,565 +0.14(+2.23%)
Feb 10, 2011 6.344 6.368 6.333 6.353 25,347 -0.09(-1.37%)
Feb 09, 2011 6.458 6.458 6.419 6.441 13,178 -0.03(-0.43%)
Feb 08, 2011 6.413 6.469 6.408 6.469 21,297 +0.04(+0.68%)
Feb 07, 2011 6.298 6.425 6.298 6.425 55,475 +0.12(+1.94%)
Feb 04, 2011 6.292 6.326 6.240 6.303 45,430 -0.01(-0.17%)
Feb 03, 2011 6.279 6.313 6.268 6.313 20,011 +0.00(+0.03%)
Feb 02, 2011 6.320 6.320 6.253 6.311 25,610 -0.00(-0.03%)
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.