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

Cto Realty Growth Inc (NY: CTO )

17.23 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:35 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, 2016 9.807 9.828 9.689 9.689 88,818 -0.08(-0.77%)
Mar 30, 2016 9.832 10.03 9.653 9.765 79,284 -0.17(-1.67%)
Mar 29, 2016 9.802 9.930 9.561 9.930 64,379 +0.17(+1.72%)
Mar 28, 2016 9.922 9.922 9.653 9.762 29,639 -0.15(-1.55%)
Mar 24, 2016 10.03 9.916 9.916 9.916 32,858 -0.09(-0.90%)
Mar 23, 2016 10.17 10.26 10.01 10.01 68,274 -0.21(-2.06%)
Mar 22, 2016 10.17 10.26 10.16 10.22 74,398 +0.01(+0.12%)
Mar 21, 2016 10.26 10.33 10.20 10.20 43,492 -0.12(-1.12%)
Mar 18, 2016 10.43 10.43 10.18 10.32 117,591 -0.01(-0.08%)
Mar 17, 2016 10.34 10.37 10.13 10.33 82,922 -0.05(-0.45%)
Mar 16, 2016 10.30 10.39 10.30 10.37 20,667 +0.01(+0.14%)
Mar 15, 2016 10.40 10.45 10.33 10.36 30,410 -0.09(-0.84%)
Mar 14, 2016 10.44 10.46 10.37 10.45 49,678 -0.05(-0.46%)
Mar 11, 2016 10.12 10.50 10.12 10.50 113,167 +0.40(+3.93%)
Mar 10, 2016 10.12 10.13 10.03 10.10 1,054,444 -0.05(-0.54%)
Mar 09, 2016 10.10 10.15 10.08 10.15 197,418 +0.15(+1.49%)
Mar 08, 2016 10.01 10.05 10.01 10.00 88,989 -0.04(-0.40%)
Mar 07, 2016 10.02 10.07 9.975 10.04 41,154 +0.01(+0.06%)
Mar 04, 2016 10.08 10.11 9.975 10.04 43,011 -0.07(-0.69%)
Mar 03, 2016 10.12 10.12 10.03 10.11 35,449 -0.02(-0.19%)
Mar 02, 2016 10.09 10.15 9.970 10.13 81,732 -0.02(-0.21%)
Mar 01, 2016 10.16 10.27 10.04 10.15 28,768 +0.08(+0.75%)
Feb 29, 2016 10.08 10.37 10.06 10.07 23,843 -0.06(-0.60%)
Feb 26, 2016 9.897 10.16 9.897 10.13 23,639 +0.05(+0.54%)
Feb 25, 2016 10.02 10.25 9.924 10.08 104,742 +0.06(+0.57%)
Feb 24, 2016 9.951 10.02 9.725 10.02 33,077 +0.04(+0.44%)
Feb 23, 2016 10.05 10.13 9.874 9.977 96,409 -0.03(-0.27%)
Feb 22, 2016 10.21 10.43 10.00 10.00 127,105 -0.12(-1.16%)
Feb 19, 2016 9.996 10.34 9.979 10.12 84,827 +0.14(+1.43%)
Feb 18, 2016 10.03 10.05 9.954 9.979 105,285 -0.08(-0.75%)
Feb 17, 2016 9.786 10.06 9.647 10.05 119,743 +0.40(+4.13%)
Feb 16, 2016 9.552 9.660 9.387 9.655 85,723 +0.22(+2.38%)
Feb 12, 2016 9.025 9.431 9.431 9.431 124,767 +0.41(+4.51%)
Feb 11, 2016 9.078 9.135 8.958 9.023 97,975 -0.12(-1.26%)
Feb 10, 2016 9.210 9.429 9.074 9.139 148,549 +0.11(+1.21%)
Feb 09, 2016 9.103 9.183 8.931 9.030 94,085 -0.10(-1.15%)
Feb 08, 2016 9.345 9.349 9.105 9.135 85,484 -0.21(-2.25%)
Feb 05, 2016 9.412 9.450 9.292 9.345 85,889 -0.17(-1.77%)
Feb 04, 2016 9.414 9.555 9.372 9.513 29,906 +0.15(+1.59%)
Feb 03, 2016 9.378 9.475 9.355 9.363 91,242 +0.02(+0.22%)
Feb 02, 2016 9.475 9.475 9.292 9.342 45,764 -0.22(-2.31%)
Feb 01, 2016 9.708 9.770 9.542 9.563 53,283 -0.19(-1.96%)
Jan 29, 2016 9.492 9.828 9.492 9.754 75,174 +0.24(+2.56%)
Jan 28, 2016 9.529 9.546 9.395 9.510 34,420 +0.04(+0.42%)
Jan 27, 2016 9.762 9.762 9.345 9.471 69,093 -0.14(-1.42%)
Jan 26, 2016 9.620 9.687 9.586 9.607 29,582 +0.17(+1.78%)
Jan 25, 2016 9.689 9.689 9.399 9.439 105,233 -0.29(-2.94%)
Jan 22, 2016 9.702 9.933 9.489 9.725 64,864 +0.03(+0.26%)
Jan 21, 2016 9.550 9.723 9.544 9.699 84,032 +0.03(+0.28%)
Jan 20, 2016 9.538 9.727 9.103 9.672 215,729 +0.10(+1.01%)
Jan 19, 2016 9.765 9.870 9.387 9.576 143,087 -0.10(-1.04%)
Jan 15, 2016 9.542 9.676 9.676 9.676 109,528 -0.09(-0.88%)
Jan 14, 2016 9.790 9.922 9.412 9.762 381,732 -0.04(-0.45%)
Jan 13, 2016 10.45 10.44 9.518 9.807 323,467 -0.64(-6.17%)
Jan 12, 2016 10.64 10.67 10.43 10.45 102,038 -0.15(-1.43%)
Jan 11, 2016 10.52 10.74 10.50 10.60 137,425 +0.10(+0.96%)
Jan 08, 2016 10.81 10.99 10.50 10.50 117,567 -0.22(-2.04%)
Jan 07, 2016 11.13 11.13 10.72 10.72 215,414 -0.12(-1.10%)
Jan 06, 2016 10.79 10.91 10.73 10.84 79,675 -0.08(-0.75%)
Jan 05, 2016 10.98 11.02 10.92 10.92 39,230 -0.05(-0.46%)
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.