Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.11 -0.04 (-0.23%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.14 15.37 15.12 15.29 31,662 +0.21(+1.36%)
May 30, 2007 14.83 15.18 14.83 15.09 22,407 +0.13(+0.89%)
May 29, 2007 14.98 14.98 14.88 14.96 15,100 +0.02(+0.15%)
May 25, 2007 14.99 15.01 14.87 14.93 26,791 -0.01(-0.04%)
May 24, 2007 14.99 15.09 14.85 14.94 74,042 -0.06(-0.38%)
May 23, 2007 15.13 15.24 14.94 15.00 24,843 -0.13(-0.88%)
May 22, 2007 15.04 15.15 14.93 15.13 34,098 +0.09(+0.61%)
May 21, 2007 14.93 15.19 14.89 15.04 33,611 +0.07(+0.45%)
May 18, 2007 14.98 15.01 14.88 14.97 58,941 -0.02(-0.11%)
May 17, 2007 15.15 15.19 14.98 14.99 68,684 -0.21(-1.35%)
May 16, 2007 15.24 15.29 15.14 15.19 42,379 -0.05(-0.34%)
May 15, 2007 15.24 15.43 15.21 15.24 78,913 -0.06(-0.40%)
May 14, 2007 15.29 15.40 15.24 15.30 53,583 -0.03(-0.21%)
May 11, 2007 15.29 15.46 15.27 15.34 16,075 +0.09(+0.61%)
May 10, 2007 15.41 15.45 15.09 15.24 99,860 -0.21(-1.38%)
May 09, 2007 15.41 15.46 15.29 15.46 29,714 +0.00(+0.03%)
May 08, 2007 15.38 15.45 15.37 15.45 44,328 +0.06(+0.37%)
May 07, 2007 15.40 15.47 15.40 15.40 28,253 -0.01(-0.05%)
May 04, 2007 15.74 15.74 15.40 15.40 57,967 -0.25(-1.63%)
May 03, 2007 15.70 15.77 15.66 15.66 41,405 -0.06(-0.39%)
May 02, 2007 15.41 15.75 15.41 15.72 70,145 +0.29(+1.86%)
May 01, 2007 15.71 15.71 15.32 15.43 71,119 +0.03(+0.17%)
Apr 30, 2007 15.40 15.43 15.36 15.41 109,115 -0.00(-0.01%)
Apr 27, 2007 15.81 15.81 15.40 15.41 94,501 -0.09(-0.58%)
Apr 26, 2007 15.40 15.54 15.40 15.50 61,864 +0.10(+0.67%)
Apr 25, 2007 15.53 15.56 15.40 15.40 32,637 -0.07(-0.46%)
Apr 24, 2007 15.39 15.60 15.39 15.47 31,662 +0.07(+0.47%)
Apr 23, 2007 15.44 15.48 15.40 15.40 20,459 -0.07(-0.45%)
Apr 20, 2007 15.70 15.70 15.40 15.47 48,712 +0.07(+0.45%)
Apr 19, 2007 15.78 15.78 15.40 15.40 55,044 -0.44(-2.80%)
Apr 18, 2007 15.42 15.96 15.30 15.84 55,044 +0.03(+0.21%)
Apr 17, 2007 15.69 15.92 15.69 15.81 25,330 +0.05(+0.34%)
Apr 16, 2007 15.60 15.75 15.49 15.75 53,583 +0.28(+1.78%)
Apr 13, 2007 15.61 15.65 15.37 15.48 31,175 -0.14(-0.92%)
Apr 12, 2007 15.45 15.62 15.40 15.62 13,152 +0.18(+1.14%)
Apr 11, 2007 15.54 15.54 15.40 15.45 32,637 -0.06(-0.41%)
Apr 10, 2007 15.53 15.53 15.40 15.51 24,843 +0.09(+0.57%)
Apr 09, 2007 15.55 15.55 15.40 15.42 20,946 -0.17(-1.08%)
Apr 05, 2007 15.44 15.59 15.41 15.59 11,690 +0.16(+1.01%)
Apr 04, 2007 15.63 15.63 15.35 15.43 25,817 -0.25(-1.57%)
Apr 03, 2007 15.71 15.81 15.60 15.68 48,712 +0.02(+0.12%)
Apr 02, 2007 15.52 15.69 15.45 15.66 43,841 +0.17(+1.11%)
Mar 30, 2007 15.54 15.65 15.40 15.49 72,581 -0.01(-0.07%)
Mar 29, 2007 15.46 15.55 15.40 15.50 56,506 +0.08(+0.55%)
Mar 28, 2007 15.45 15.55 15.30 15.41 117,396 -0.04(-0.27%)
Mar 27, 2007 15.85 15.85 15.45 15.46 38,969 -0.45(-2.84%)
Mar 26, 2007 15.89 15.93 15.76 15.91 12,178 +0.02(+0.10%)
Mar 23, 2007 15.96 15.96 15.79 15.89 17,049 -0.07(-0.44%)
Mar 22, 2007 16.15 16.16 15.89 15.96 19,484 -0.17(-1.08%)
Mar 21, 2007 16.17 16.22 15.78 16.14 59,916 -0.02(-0.14%)
Mar 20, 2007 16.00 16.16 15.97 16.16 35,559 +0.18(+1.13%)
Mar 19, 2007 15.60 16.02 15.60 15.98 70,145 +0.44(+2.85%)
Mar 16, 2007 15.47 15.66 15.41 15.53 159,776 +0.07(+0.42%)
Mar 15, 2007 15.51 15.75 15.40 15.47 89,143 -0.00(-0.01%)
Mar 14, 2007 15.49 15.52 15.40 15.47 46,763 -0.05(-0.32%)
Mar 13, 2007 15.82 15.79 15.40 15.52 87,195 -0.30(-1.92%)
Mar 12, 2007 15.85 15.90 15.81 15.82 50,173 +0.12(+0.76%)
Mar 09, 2007 15.79 15.90 15.60 15.70 61,864 -0.04(-0.27%)
Mar 08, 2007 16.21 16.32 15.75 15.75 73,555 -0.39(-2.42%)
Mar 07, 2007 15.74 16.21 15.74 16.14 125,677 +0.40(+2.56%)
Mar 06, 2007 15.85 15.85 15.69 15.74 32,637 +0.05(+0.33%)
Mar 05, 2007 15.60 15.84 15.60 15.68 72,094 +0.08(+0.53%)
Mar 02, 2007 15.70 15.71 15.56 15.60 114,473 -0.15(-0.96%)
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.