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

Cto Realty Growth Inc (NY: CTO )

17.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2012 5.664 5.821 5.559 5.821 66,830 +0.16(+2.78%)
May 30, 2012 5.687 5.729 5.625 5.664 32,974 -0.05(-0.92%)
May 29, 2012 5.716 5.737 5.683 5.716 11,955 +0.05(+0.96%)
May 25, 2012 5.725 5.725 5.662 5.662 20,632 -0.06(-1.03%)
May 24, 2012 5.735 5.758 5.664 5.720 11,893 -0.02(-0.29%)
May 23, 2012 5.790 5.804 5.685 5.737 24,236 -0.05(-0.91%)
May 22, 2012 5.874 5.960 5.779 5.790 44,200 -0.08(-1.29%)
May 21, 2012 5.830 5.905 5.769 5.865 25,813 +0.04(+0.68%)
May 18, 2012 5.811 5.911 5.767 5.825 20,889 -0.03(-0.47%)
May 17, 2012 5.859 5.962 5.813 5.853 48,824 -0.02(-0.36%)
May 16, 2012 5.936 5.976 5.844 5.874 25,704 -0.06(-1.06%)
May 15, 2012 5.930 6.041 5.930 5.936 32,602 -0.02(-0.39%)
May 14, 2012 5.943 6.033 5.943 5.960 20,422 -0.06(-1.01%)
May 11, 2012 6.022 6.056 5.993 6.020 30,280 -0.09(-1.51%)
May 10, 2012 6.109 6.127 6.027 6.113 6,297 +0.02(+0.38%)
May 09, 2012 6.127 6.159 6.037 6.090 11,340 -0.03(-0.55%)
May 08, 2012 6.058 6.188 6.058 6.123 36,582 +0.03(+0.45%)
May 07, 2012 6.138 6.138 6.033 6.096 21,347 -0.02(-0.27%)
May 04, 2012 6.094 6.199 6.092 6.113 27,630 -0.02(-0.27%)
May 03, 2012 6.153 6.153 6.079 6.129 12,351 -0.05(-0.88%)
May 02, 2012 6.174 6.234 6.146 6.184 16,904 -0.01(-0.24%)
May 01, 2012 6.159 6.278 6.155 6.199 28,535 +0.03(+0.51%)
Apr 30, 2012 6.203 6.213 6.167 6.167 20,584 -0.07(-1.08%)
Apr 27, 2012 6.197 6.236 6.157 6.234 25,885 +0.04(+0.58%)
Apr 26, 2012 6.176 6.249 6.075 6.199 58,011 +0.01(+0.17%)
Apr 25, 2012 6.182 6.188 6.142 6.188 42,751 +0.04(+0.72%)
Apr 24, 2012 6.031 6.176 6.031 6.144 27,468 +0.11(+1.88%)
Apr 23, 2012 6.142 6.142 6.006 6.031 44,510 -0.21(-3.36%)
Apr 20, 2012 6.304 6.306 6.199 6.241 43,719 +0.24(+3.98%)
Apr 19, 2012 6.129 6.148 5.943 6.002 84,382 -0.15(-2.42%)
Apr 18, 2012 6.266 6.266 6.117 6.150 18,434 -0.17(-2.66%)
Apr 17, 2012 6.180 6.341 6.180 6.318 13,486 +0.16(+2.66%)
Apr 16, 2012 6.075 6.159 6.075 6.155 10,463 +0.11(+1.88%)
Apr 13, 2012 6.098 6.109 6.041 6.041 9,138 -0.11(-1.81%)
Apr 12, 2012 6.062 6.153 6.062 6.153 13,047 +0.08(+1.38%)
Apr 11, 2012 6.022 6.069 5.997 6.069 23,592 +0.11(+1.79%)
Apr 10, 2012 5.968 6.037 5.930 5.962 47,156 -0.04(-0.70%)
Apr 09, 2012 5.978 6.083 5.947 6.004 48,043 -0.03(-0.56%)
Apr 05, 2012 6.083 6.083 5.997 6.037 11,264 -0.05(-0.79%)
Apr 04, 2012 6.190 6.205 6.083 6.085 29,403 -0.13(-2.13%)
Apr 03, 2012 6.293 6.293 6.197 6.218 16,074 -0.08(-1.20%)
Apr 02, 2012 6.253 6.306 6.228 6.293 20,813 +0.05(+0.84%)
Mar 30, 2012 6.505 6.505 6.241 6.241 80,530 -0.22(-3.41%)
Mar 29, 2012 6.576 6.576 6.404 6.461 38,194 -0.14(-2.10%)
Mar 28, 2012 6.612 6.648 6.480 6.599 15,326 -0.04(-0.60%)
Mar 27, 2012 6.683 6.704 6.620 6.639 26,309 -0.05(-0.75%)
Mar 26, 2012 6.725 6.763 6.648 6.690 35,972 -0.03(-0.41%)
Mar 23, 2012 6.616 6.717 6.567 6.717 19,263 +0.16(+2.40%)
Mar 22, 2012 6.576 6.589 6.547 6.560 7,942 -0.10(-1.51%)
Mar 21, 2012 6.671 6.671 6.652 6.660 7,794 -0.01(-0.16%)
Mar 20, 2012 6.660 6.706 6.595 6.671 14,916 -0.06(-0.90%)
Mar 19, 2012 6.635 6.732 6.635 6.732 15,631 +0.12(+1.87%)
Mar 16, 2012 6.922 6.922 6.608 6.608 60,094 -0.33(-4.81%)
Mar 15, 2012 6.929 6.941 6.929 6.941 4,981 +0.04(+0.55%)
Mar 14, 2012 6.901 6.962 6.901 6.904 14,158 +0.00(+0.06%)
Mar 13, 2012 6.713 6.899 6.671 6.899 74,705 +0.24(+3.66%)
Mar 12, 2012 6.604 6.713 6.551 6.656 26,057 +0.10(+1.50%)
Mar 09, 2012 6.239 6.713 6.239 6.557 106,030 +0.37(+6.04%)
Mar 08, 2012 6.109 6.184 6.048 6.184 34,699 +0.08(+1.34%)
Mar 07, 2012 6.073 6.102 6.052 6.102 32,030 +0.06(+1.01%)
Mar 06, 2012 5.974 6.043 5.974 6.041 89,731 +0.03(+0.45%)
Mar 05, 2012 6.094 6.094 5.880 6.014 48,367 -0.13(-2.15%)
Mar 02, 2012 6.299 6.299 6.146 6.146 32,845 -0.19(-2.95%)
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.