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

Cto Realty Growth Inc (NY: CTO )

18.99 +0.10 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2020 9.243 9.435 9.054 9.069 296,212 -0.26(-2.81%)
May 28, 2020 9.521 9.755 9.332 9.332 484,522 -0.08(-0.81%)
May 27, 2020 9.093 9.486 9.009 9.408 216,875 +0.38(+4.18%)
May 26, 2020 8.627 9.063 8.577 9.030 222,666 +0.43(+4.94%)
May 22, 2020 8.559 8.789 8.370 8.605 242,314 +0.02(+0.18%)
May 21, 2020 8.789 8.920 8.583 8.590 118,743 -0.09(-1.07%)
May 20, 2020 8.896 9.074 8.663 8.683 179,132 -0.10(-1.16%)
May 19, 2020 8.904 9.048 8.700 8.785 75,642 -0.09(-1.05%)
May 18, 2020 8.403 9.006 8.312 8.878 102,587 +0.76(+9.39%)
May 15, 2020 7.925 8.214 7.925 8.116 75,550 +0.08(+1.05%)
May 14, 2020 7.949 8.127 7.836 8.032 95,953 -0.11(-1.31%)
May 13, 2020 8.616 8.713 7.771 8.138 151,423 -0.66(-7.50%)
May 12, 2020 9.258 9.336 8.681 8.798 100,325 -0.50(-5.37%)
May 11, 2020 9.226 9.454 8.938 9.297 189,608 +0.05(+0.49%)
May 08, 2020 8.540 9.358 8.427 9.252 134,055 +0.78(+9.22%)
May 07, 2020 8.594 8.594 8.276 8.471 240,783 +0.08(+1.01%)
May 06, 2020 8.497 8.635 8.204 8.386 411,607 +0.02(+0.21%)
May 05, 2020 8.934 8.934 8.349 8.369 64,569 -0.47(-5.34%)
May 04, 2020 8.865 8.906 8.672 8.841 60,250 +0.04(+0.42%)
May 01, 2020 8.982 8.982 8.627 8.804 92,756 -0.30(-3.33%)
Apr 30, 2020 8.945 9.322 8.945 9.108 212,264 -0.27(-2.87%)
Apr 29, 2020 8.800 9.730 8.800 9.376 209,666 +0.26(+2.80%)
Apr 28, 2020 9.125 9.210 8.895 9.121 87,813 +0.35(+3.95%)
Apr 27, 2020 8.169 8.830 8.059 8.774 156,093 +0.67(+8.20%)
Apr 24, 2020 8.299 8.299 7.940 8.109 57,684 +0.01(+0.08%)
Apr 23, 2020 7.875 8.211 7.875 8.102 178,175 +0.14(+1.77%)
Apr 22, 2020 7.773 8.037 7.773 7.961 110,864 +0.27(+3.49%)
Apr 21, 2020 7.801 7.957 7.517 7.693 142,992 -0.18(-2.23%)
Apr 20, 2020 8.308 8.310 7.842 7.868 131,224 -0.58(-6.90%)
Apr 17, 2020 8.107 8.451 8.107 8.451 173,052 +0.43(+5.32%)
Apr 16, 2020 8.031 8.039 7.836 8.024 144,935 -0.10(-1.28%)
Apr 15, 2020 7.968 8.213 7.925 8.128 313,567 +0.01(+0.08%)
Apr 14, 2020 8.414 8.679 8.078 8.122 183,016 -0.18(-2.22%)
Apr 13, 2020 8.718 8.911 8.182 8.306 118,501 -0.40(-4.63%)
Apr 09, 2020 8.928 9.218 8.583 8.709 239,966 -0.14(-1.59%)
Apr 08, 2020 9.201 9.283 8.813 8.850 186,666 -0.20(-2.18%)
Apr 07, 2020 9.706 9.783 8.763 9.047 154,358 -0.49(-5.11%)
Apr 06, 2020 9.231 9.589 9.231 9.535 177,496 +0.21(+2.23%)
Apr 03, 2020 9.340 9.496 9.106 9.327 185,974 -0.01(-0.14%)
Apr 02, 2020 9.738 9.738 9.132 9.340 442,922 -0.16(-1.67%)
Apr 01, 2020 9.745 9.784 9.320 9.498 200,201 -0.33(-3.31%)
Mar 31, 2020 8.692 10.11 8.692 9.823 326,626 +0.64(+6.94%)
Mar 30, 2020 9.010 9.190 8.668 9.186 108,506 +0.41(+4.64%)
Mar 27, 2020 8.919 9.025 8.778 8.778 73,835 -0.43(-4.70%)
Mar 26, 2020 9.036 9.550 9.036 9.212 133,716 +0.17(+1.87%)
Mar 25, 2020 9.114 9.203 8.846 9.043 214,474 -0.09(-0.97%)
Mar 24, 2020 8.523 9.168 8.523 9.132 212,264 +0.82(+9.91%)
Mar 23, 2020 8.321 8.373 8.004 8.308 161,852 -0.02(-0.21%)
Mar 20, 2020 7.942 8.482 7.942 8.325 382,100 +0.25(+3.11%)
Mar 19, 2020 8.189 8.276 7.801 8.074 372,741 -0.14(-1.69%)
Mar 18, 2020 8.484 8.666 7.696 8.213 273,211 -0.67(-7.56%)
Mar 17, 2020 9.426 9.426 8.646 8.885 272,740 -0.42(-4.54%)
Mar 16, 2020 10.02 10.02 8.690 9.307 175,738 -1.56(-14.34%)
Mar 13, 2020 10.80 11.12 10.44 10.87 124,598 +0.46(+4.46%)
Mar 12, 2020 11.12 11.12 10.29 10.40 219,126 -1.19(-10.25%)
Mar 11, 2020 11.68 11.73 11.48 11.59 160,523 -0.24(-2.02%)
Mar 10, 2020 11.72 12.38 11.27 11.83 183,574 +0.12(+1.06%)
Mar 09, 2020 12.13 12.23 11.62 11.70 175,563 -1.01(-7.93%)
Mar 06, 2020 12.44 12.81 12.44 12.71 89,987 -0.02(-0.15%)
Mar 05, 2020 12.70 13.02 12.53 12.73 130,057 -0.19(-1.49%)
Mar 04, 2020 12.89 13.05 12.70 12.92 97,334 +0.28(+2.19%)
Mar 03, 2020 13.11 13.40 12.59 12.65 104,777 -0.45(-3.41%)
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.