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

Cto Realty Growth Inc (NY: CTO )

17.30 +0.05 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2014 8.322 8.517 8.322 8.450 36,101 +0.01(+0.17%)
Mar 28, 2014 8.378 8.498 8.378 8.435 19,306 +0.04(+0.52%)
Mar 27, 2014 8.273 8.456 8.229 8.391 27,716 +0.04(+0.45%)
Mar 26, 2014 8.636 8.636 8.328 8.353 50,717 -0.20(-2.33%)
Mar 25, 2014 8.412 8.569 8.382 8.552 51,284 +0.23(+2.82%)
Mar 24, 2014 8.296 8.357 8.164 8.317 51,256 +0.01(+0.18%)
Mar 21, 2014 7.969 8.303 7.900 8.303 68,374 +0.36(+4.52%)
Mar 20, 2014 7.732 7.971 7.717 7.944 41,288 +0.19(+2.41%)
Mar 19, 2014 7.615 7.822 7.615 7.757 106,883 +0.10(+1.32%)
Mar 18, 2014 7.657 7.678 7.625 7.657 134,041 +0.01(+0.16%)
Mar 17, 2014 7.657 7.703 7.594 7.644 246,660 +0.00(+0.00%)
Mar 14, 2014 7.606 7.657 7.606 7.644 129,946 +0.04(+0.47%)
Mar 13, 2014 7.625 7.625 7.556 7.608 79,401 -0.01(-0.08%)
Mar 12, 2014 7.554 7.615 7.554 7.615 47,065 +0.10(+1.34%)
Mar 11, 2014 7.552 7.642 7.514 7.514 33,336 -0.11(-1.46%)
Mar 10, 2014 7.636 7.657 7.518 7.625 67,192 -0.01(-0.14%)
Mar 07, 2014 7.409 7.673 7.409 7.636 27,105 +0.24(+3.29%)
Mar 06, 2014 7.699 7.699 7.271 7.392 31,996 -0.02(-0.28%)
Mar 05, 2014 7.522 7.522 7.394 7.413 29,417 -0.14(-1.92%)
Mar 04, 2014 7.382 7.686 7.359 7.558 105,429 +0.24(+3.30%)
Mar 03, 2014 7.428 7.428 7.306 7.317 21,194 -0.14(-1.91%)
Feb 28, 2014 7.482 7.497 7.422 7.459 24,932 +0.00(+0.06%)
Feb 27, 2014 7.409 7.455 7.409 7.455 5,219 -0.07(-0.86%)
Feb 26, 2014 7.548 7.548 7.478 7.520 18,167 +0.01(+0.14%)
Feb 25, 2014 7.751 7.751 7.510 7.510 30,118 -0.27(-3.50%)
Feb 24, 2014 7.413 7.820 7.413 7.782 58,473 +0.40(+5.43%)
Feb 21, 2014 7.300 7.432 7.261 7.382 53,510 +0.07(+0.98%)
Feb 20, 2014 7.227 7.313 7.227 7.310 30,247 +0.04(+0.58%)
Feb 19, 2014 7.216 7.323 7.216 7.269 24,421 -0.03(-0.40%)
Feb 18, 2014 7.252 7.298 7.248 7.298 17,142 +0.02(+0.29%)
Feb 14, 2014 7.331 7.277 7.277 7.277 13,347 -0.05(-0.74%)
Feb 13, 2014 7.260 7.331 7.258 7.331 10,797 +0.05(+0.72%)
Feb 12, 2014 7.193 7.331 7.193 7.279 48,796 +0.12(+1.61%)
Feb 11, 2014 7.044 7.171 7.016 7.164 52,214 +0.12(+1.64%)
Feb 10, 2014 7.008 7.076 6.945 7.048 45,330 -0.03(-0.39%)
Feb 07, 2014 7.111 7.132 7.027 7.076 41,559 -0.04(-0.50%)
Feb 06, 2014 7.143 7.143 7.080 7.111 55,522 -0.04(-0.59%)
Feb 05, 2014 7.369 7.411 7.153 7.153 43,109 -0.25(-3.34%)
Feb 04, 2014 7.348 7.594 7.314 7.401 24,135 +0.10(+1.38%)
Feb 03, 2014 7.342 7.386 7.271 7.300 73,156 -0.07(-1.00%)
Jan 31, 2014 7.300 7.411 7.300 7.373 38,013 -0.02(-0.28%)
Jan 30, 2014 7.447 7.468 7.392 7.394 37,569 -0.03(-0.34%)
Jan 29, 2014 7.443 7.447 7.407 7.420 45,974 -0.04(-0.59%)
Jan 28, 2014 7.413 7.468 7.399 7.464 70,181 +0.02(+0.25%)
Jan 27, 2014 7.447 7.476 7.445 7.445 18,353 -0.03(-0.45%)
Jan 24, 2014 7.480 7.507 7.457 7.478 29,846 -0.06(-0.83%)
Jan 23, 2014 7.512 7.545 7.472 7.541 31,291 -0.06(-0.83%)
Jan 22, 2014 7.554 7.657 7.522 7.604 57,596 +0.00(+0.00%)
Jan 21, 2014 7.497 7.604 7.470 7.604 55,188 +0.07(+0.97%)
Jan 17, 2014 7.625 7.531 7.531 7.531 18,591 -0.07(-0.97%)
Jan 16, 2014 7.604 7.604 7.577 7.604 9,934 +0.03(+0.42%)
Jan 15, 2014 7.449 7.573 7.449 7.573 27,101 +0.09(+1.18%)
Jan 14, 2014 7.459 7.493 7.430 7.485 17,790 +0.02(+0.22%)
Jan 13, 2014 7.491 7.491 7.401 7.468 54,526 -0.01(-0.20%)
Jan 10, 2014 7.531 7.539 7.451 7.482 99,208 -0.05(-0.67%)
Jan 09, 2014 7.564 7.594 7.531 7.533 13,805 -0.03(-0.33%)
Jan 08, 2014 7.589 7.803 7.550 7.558 35,991 -0.01(-0.19%)
Jan 07, 2014 7.562 7.589 7.535 7.573 20,908 +0.00(+0.00%)
Jan 06, 2014 7.587 7.604 7.539 7.573 19,406 -0.01(-0.14%)
Jan 03, 2014 7.579 7.604 7.552 7.583 24,808 -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.