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

Cto Realty Growth Inc (NY: CTO )

17.36 +0.06 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2010 5.988 6.083 5.907 5.988 14,186 -0.03(-0.55%)
Sep 29, 2010 5.819 6.069 5.722 6.020 39,120 +0.16(+2.80%)
Sep 28, 2010 5.857 5.857 5.733 5.857 4,947 +0.02(+0.40%)
Sep 27, 2010 5.928 5.928 5.827 5.834 10,695 -0.11(-1.87%)
Sep 24, 2010 5.852 6.020 5.852 5.945 55,302 +0.19(+3.32%)
Sep 23, 2010 5.789 5.869 5.745 5.754 652 -0.05(-0.87%)
Sep 22, 2010 5.806 5.830 5.750 5.804 14,800 -0.03(-0.47%)
Sep 21, 2010 5.947 5.964 5.831 5.831 35,073 -0.14(-2.32%)
Sep 20, 2010 5.733 5.985 5.699 5.970 61,345 +0.24(+4.14%)
Sep 17, 2010 5.733 5.756 5.677 5.733 59,469 +0.00(+0.00%)
Sep 15, 2010 5.670 5.733 5.615 5.733 71,965 +0.06(+1.07%)
Sep 14, 2010 5.714 5.720 5.640 5.672 22,705 -0.05(-0.84%)
Sep 13, 2010 5.888 5.892 5.701 5.720 107,519 -0.12(-2.12%)
Sep 10, 2010 5.808 5.848 5.754 5.844 19,229 +0.04(+0.72%)
Sep 09, 2010 6.088 6.088 5.743 5.802 17,700 +0.03(+0.47%)
Sep 08, 2010 5.861 5.861 5.731 5.775 8,105 -0.05(-0.87%)
Sep 07, 2010 5.920 5.924 5.825 5.825 814 -0.14(-2.32%)
Sep 03, 2010 5.949 5.974 5.920 5.964 21,043 +0.07(+1.25%)
Sep 02, 2010 5.852 5.890 5.798 5.890 15,043 +0.09(+1.52%)
Sep 01, 2010 5.758 5.802 5.699 5.802 41,197 +0.12(+2.11%)
Aug 31, 2010 5.605 5.701 5.565 5.682 66,174 +0.09(+1.58%)
Aug 30, 2010 5.756 5.758 5.594 5.594 27,534 -0.17(-3.02%)
Aug 27, 2010 5.768 5.777 5.523 5.768 43,763 +0.10(+1.85%)
Aug 26, 2010 5.794 5.794 5.663 5.663 566 -0.12(-2.14%)
Aug 25, 2010 5.533 5.787 5.516 5.787 561 +0.25(+4.55%)
Aug 24, 2010 5.525 5.596 5.500 5.535 2,290 +0.03(+0.50%)
Aug 23, 2010 5.634 5.655 5.508 5.508 46,573 -0.09(-1.58%)
Aug 20, 2010 5.554 5.628 5.554 5.596 63,250 +0.04(+0.76%)
Aug 19, 2010 5.752 5.752 5.554 5.554 847 -0.20(-3.43%)
Aug 18, 2010 5.697 5.785 5.670 5.752 8,571 +0.06(+1.11%)
Aug 17, 2010 5.750 5.787 5.670 5.689 1,357 +0.02(+0.37%)
Aug 16, 2010 5.542 5.670 5.542 5.668 43,140 +0.12(+2.23%)
Aug 13, 2010 5.544 5.672 5.544 5.544 44,616 -0.07(-1.31%)
Aug 12, 2010 5.739 5.794 5.617 5.617 34,668 -0.16(-2.80%)
Aug 11, 2010 5.880 5.949 5.779 5.779 73,889 -0.16(-2.72%)
Aug 10, 2010 5.974 5.974 5.903 5.941 1,052 -0.02(-0.39%)
Aug 09, 2010 6.071 6.071 5.876 5.964 27,820 -0.06(-1.05%)
Aug 06, 2010 6.027 6.027 5.932 6.027 13,795 +0.04(+0.74%)
Aug 05, 2010 6.081 6.081 5.983 5.983 7,962 -0.14(-2.26%)
Aug 04, 2010 6.016 6.121 6.016 6.121 21,324 +0.13(+2.10%)
Aug 03, 2010 6.054 6.155 5.985 5.995 21,039 -0.12(-1.92%)
Aug 02, 2010 6.136 6.136 6.041 6.113 21,162 +0.06(+1.04%)
Jul 30, 2010 6.050 6.186 6.027 6.050 9,095 -0.10(-1.61%)
Jul 29, 2010 6.237 6.310 6.006 6.149 34,601 -0.13(-2.01%)
Jul 28, 2010 6.275 6.323 6.266 6.275 914 +0.02(+0.34%)
Jul 27, 2010 6.205 6.405 6.161 6.254 62,860 -0.00(-0.07%)
Jul 26, 2010 6.308 6.432 6.216 6.258 109,390 -0.00(-0.03%)
Jul 23, 2010 6.239 6.260 5.985 6.260 49,192 -0.03(-0.47%)
Jul 22, 2010 5.976 6.289 5.976 6.289 45,330 +0.37(+6.21%)
Jul 21, 2010 6.100 6.138 5.922 5.922 32,687 -0.15(-2.52%)
Jul 20, 2010 5.985 6.075 5.953 6.075 35,444 +0.04(+0.70%)
Jul 19, 2010 5.976 6.037 5.922 6.033 16,076 +0.06(+0.98%)
Jul 16, 2010 5.974 6.476 5.880 5.974 96,952 -0.49(-7.63%)
Jul 15, 2010 6.661 6.661 6.426 6.468 23,610 -0.16(-2.47%)
Jul 14, 2010 6.703 6.720 6.604 6.631 17,096 -0.06(-0.85%)
Jul 13, 2010 6.688 6.688 5.953 6.688 2,233 +0.34(+5.32%)
Jul 12, 2010 6.543 6.615 6.350 6.350 30,658 -0.26(-4.00%)
Jul 09, 2010 6.615 6.711 5.982 6.615 97,233 +0.47(+7.66%)
Jul 08, 2010 6.144 6.144 6.102 6.144 680 +0.05(+0.76%)
Jul 07, 2010 5.966 6.098 5.953 6.098 36,596 +0.18(+3.09%)
Jul 06, 2010 5.915 6.247 5.876 5.915 1,142 -0.09(-1.54%)
Jul 02, 2010 6.008 6.079 5.953 6.008 67,250 -0.05(-0.80%)
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.