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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 8.261 8.366 8.209 8.242 44,144 +0.02(+0.20%)
Mar 27, 2013 8.232 8.242 8.221 8.225 12,952 -0.07(-0.84%)
Mar 26, 2013 8.286 8.295 8.230 8.295 4,628 +0.02(+0.28%)
Mar 25, 2013 8.377 8.397 8.272 8.272 43,463 -0.10(-1.18%)
Mar 22, 2013 8.106 8.370 8.106 8.370 97,975 +0.31(+3.88%)
Mar 21, 2013 7.952 8.106 7.952 8.057 21,562 +0.09(+1.16%)
Mar 20, 2013 7.946 8.001 7.879 7.965 71,427 +0.07(+0.82%)
Mar 19, 2013 7.980 7.980 7.812 7.900 97,637 -0.04(-0.50%)
Mar 18, 2013 7.896 7.980 7.896 7.940 78,241 -0.02(-0.21%)
Mar 15, 2013 7.933 7.982 7.877 7.957 107,652 +0.01(+0.19%)
Mar 14, 2013 7.869 7.942 7.849 7.942 21,348 +0.11(+1.42%)
Mar 13, 2013 7.753 7.879 7.753 7.831 26,072 +0.12(+1.55%)
Mar 12, 2013 7.658 7.738 7.608 7.711 40,039 +0.06(+0.74%)
Mar 11, 2013 7.560 7.772 7.560 7.654 29,582 +0.08(+1.00%)
Mar 08, 2013 7.612 7.612 7.537 7.579 19,196 +0.02(+0.25%)
Mar 07, 2013 7.518 7.560 7.455 7.560 16,048 +0.08(+1.12%)
Mar 06, 2013 7.329 7.476 7.278 7.476 24,215 +0.18(+2.45%)
Mar 05, 2013 7.345 7.562 7.234 7.297 214,914 -0.04(-0.54%)
Mar 04, 2013 7.213 7.348 7.213 7.337 34,130 +0.05(+0.69%)
Mar 01, 2013 7.310 7.310 7.186 7.287 27,306 +0.14(+1.91%)
Feb 28, 2013 7.306 7.379 7.150 7.150 55,269 -0.12(-1.65%)
Feb 27, 2013 7.184 7.270 7.184 7.270 9,881 +0.04(+0.49%)
Feb 26, 2013 7.308 7.308 7.234 7.234 12,562 -0.04(-0.52%)
Feb 25, 2013 7.450 7.450 7.272 7.272 13,543 -0.16(-2.12%)
Feb 22, 2013 7.453 7.505 7.348 7.429 44,087 +0.02(+0.26%)
Feb 21, 2013 7.360 7.413 7.360 7.411 11,176 -0.00(-0.03%)
Feb 20, 2013 7.587 7.587 7.413 7.413 43,954 -0.22(-2.84%)
Feb 19, 2013 7.562 7.629 7.562 7.629 19,043 +0.03(+0.36%)
Feb 15, 2013 7.665 7.677 7.583 7.602 43,182 +0.04(+0.56%)
Feb 14, 2013 7.537 7.585 7.434 7.560 13,848 +0.07(+0.98%)
Feb 13, 2013 7.465 7.486 7.465 7.486 4,914 +0.01(+0.14%)
Feb 12, 2013 7.427 7.476 7.427 7.476 3,209 +0.03(+0.42%)
Feb 11, 2013 7.474 7.474 7.424 7.444 2,781 -0.05(-0.67%)
Feb 08, 2013 7.495 7.495 7.495 7.495 5,505 +0.01(+0.14%)
Feb 07, 2013 7.509 7.509 7.415 7.484 19,329 -0.08(-1.03%)
Feb 06, 2013 7.660 7.660 7.560 7.562 4,200 -0.08(-1.04%)
Feb 04, 2013 7.854 7.864 7.606 7.642 30,072 -0.16(-2.07%)
Feb 01, 2013 7.606 7.803 7.606 7.803 18,838 +0.25(+3.25%)
Jan 31, 2013 7.656 7.656 7.509 7.558 34,492 -0.10(-1.37%)
Jan 30, 2013 7.770 7.793 7.642 7.663 62,917 -0.10(-1.27%)
Jan 29, 2013 7.583 7.792 7.526 7.761 26,101 +0.19(+2.50%)
Jan 28, 2013 7.524 7.677 7.524 7.572 71,584 +0.01(+0.17%)
Jan 25, 2013 7.421 7.560 7.421 7.560 14,995 +0.15(+1.98%)
Jan 24, 2013 7.339 7.413 7.308 7.413 13,705 +0.07(+1.00%)
Jan 23, 2013 7.320 7.394 7.255 7.339 193,766 -0.01(-0.14%)
Jan 22, 2013 7.213 7.402 7.171 7.350 41,611 +0.12(+1.63%)
Jan 18, 2013 7.259 7.287 7.150 7.232 18,615 -0.06(-0.78%)
Jan 17, 2013 7.077 7.345 7.077 7.289 34,001 +0.29(+4.11%)
Jan 16, 2013 7.014 7.110 7.001 7.001 8,738 -0.04(-0.60%)
Jan 15, 2013 6.972 7.043 6.938 7.043 8,776 -0.04(-0.59%)
Jan 14, 2013 7.266 7.299 7.041 7.085 20,462 -0.22(-2.99%)
Jan 11, 2013 7.364 7.369 7.247 7.303 8,528 -0.04(-0.49%)
Jan 10, 2013 7.268 7.421 7.201 7.339 76,760 +0.07(+0.89%)
Jan 09, 2013 7.012 7.285 6.972 7.274 35,354 +0.26(+3.71%)
Jan 08, 2013 6.828 7.016 6.816 7.014 126,867 +0.19(+2.77%)
Jan 07, 2013 6.825 6.865 6.825 6.825 7,738 +0.00(+0.00%)
Jan 04, 2013 6.770 6.825 6.749 6.825 39,339 +0.10(+1.50%)
Jan 03, 2013 6.730 6.814 6.724 6.724 19,881 -0.08(-1.11%)
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.