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

Cto Realty Growth Inc (NY: CTO )

17.42 +0.06 (+0.35%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 14, 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 (%)
Jun 30, 2011 5.939 6.020 5.876 5.999 26,590 +0.10(+1.67%)
Jun 29, 2011 5.876 5.932 5.874 5.901 17,371 +0.01(+0.25%)
Jun 28, 2011 5.880 5.897 5.853 5.886 57,667 -0.00(-0.07%)
Jun 27, 2011 5.920 5.943 5.800 5.890 30,113 -0.01(-0.14%)
Jun 24, 2011 5.978 6.094 5.882 5.899 607,335 -0.10(-1.68%)
Jun 23, 2011 5.926 6.010 5.886 5.999 34,885 +0.02(+0.35%)
Jun 22, 2011 5.947 6.121 5.947 5.978 43,042 +0.00(+0.00%)
Jun 21, 2011 6.056 6.056 5.884 5.978 55,112 -0.06(-0.94%)
Jun 20, 2011 5.999 6.059 5.989 6.035 41,006 -0.05(-0.79%)
Jun 17, 2011 6.167 6.192 5.985 6.083 293,687 -0.06(-0.92%)
Jun 16, 2011 6.081 6.186 6.081 6.140 47,561 +0.07(+1.14%)
Jun 15, 2011 6.092 6.163 5.981 6.071 38,399 -0.06(-0.99%)
Jun 14, 2011 6.146 6.356 6.079 6.132 109,505 +0.05(+0.79%)
Jun 13, 2011 6.039 6.161 5.901 6.083 74,471 +0.01(+0.17%)
Jun 10, 2011 6.020 6.136 5.978 6.073 32,268 +0.01(+0.17%)
Jun 09, 2011 6.138 6.138 6.004 6.062 40,115 -0.10(-1.60%)
Jun 08, 2011 6.083 6.176 6.083 6.161 22,734 +0.03(+0.51%)
Jun 07, 2011 6.094 6.209 6.088 6.129 51,728 +0.05(+0.76%)
Jun 06, 2011 6.083 6.111 5.924 6.083 55,451 +0.00(+0.00%)
Jun 03, 2011 6.081 6.161 6.006 6.083 58,688 -0.07(-1.06%)
May 24, 2011 6.176 6.195 6.104 6.148 85,660 +0.00(+0.03%)
May 23, 2011 6.111 6.178 6.104 6.146 58,082 -0.04(-0.58%)
May 20, 2011 6.134 6.203 6.134 6.182 41,240 -0.01(-0.20%)
May 19, 2011 6.274 6.274 6.195 6.195 19,240 -0.05(-0.74%)
May 18, 2011 6.159 6.241 6.159 6.241 16,313 +0.07(+1.09%)
May 17, 2011 6.115 6.270 6.083 6.174 52,033 -0.00(-0.03%)
May 16, 2011 6.092 6.205 6.092 6.176 38,213 +0.01(+0.10%)
May 13, 2011 6.348 6.400 6.148 6.169 44,262 -0.22(-3.45%)
May 12, 2011 6.247 6.390 6.211 6.390 24,393 +0.15(+2.46%)
May 11, 2011 6.509 6.522 6.236 6.236 36,554 -0.23(-3.54%)
May 10, 2011 6.293 6.471 6.293 6.465 28,240 +0.22(+3.53%)
May 09, 2011 6.125 6.245 6.125 6.245 33,360 +0.12(+1.95%)
May 06, 2011 6.150 6.184 6.094 6.125 30,585 +0.03(+0.45%)
May 05, 2011 6.083 6.161 6.083 6.098 60,180 -0.04(-0.68%)
May 04, 2011 6.327 6.356 6.088 6.140 59,860 -0.15(-2.40%)
May 03, 2011 6.046 6.474 6.046 6.291 22,791 -0.19(-2.94%)
May 02, 2011 6.520 6.530 6.482 6.482 23,725 -0.01(-0.10%)
Apr 29, 2011 6.417 6.490 6.385 6.488 31,258 +0.05(+0.78%)
Apr 28, 2011 6.503 6.566 6.400 6.438 53,615 -0.07(-1.10%)
Apr 27, 2011 6.423 6.524 6.395 6.509 38,999 +0.05(+0.81%)
Apr 26, 2011 6.426 6.505 6.419 6.457 39,562 +0.04(+0.62%)
Apr 25, 2011 6.520 6.576 6.398 6.417 22,124 -0.11(-1.64%)
Apr 21, 2011 6.503 6.572 6.503 6.524 25,823 -0.01(-0.19%)
Apr 20, 2011 6.627 6.666 6.478 6.536 35,543 -0.13(-1.98%)
Apr 19, 2011 6.664 6.696 6.612 6.669 26,309 +0.01(+0.22%)
Apr 18, 2011 6.713 6.822 6.650 6.654 29,293 -0.13(-1.92%)
Apr 15, 2011 6.830 6.847 6.759 6.784 46,107 -0.06(-0.92%)
Apr 14, 2011 6.862 6.904 6.807 6.847 32,173 -0.06(-0.82%)
Apr 13, 2011 6.899 6.929 6.893 6.904 49,282 +0.03(+0.40%)
Apr 12, 2011 6.901 6.931 6.876 6.876 21,399 -0.07(-0.97%)
Apr 11, 2011 6.954 6.954 6.912 6.943 26,490 +0.02(+0.30%)
Apr 08, 2011 7.023 7.067 6.922 6.922 51,155 -0.07(-1.02%)
Apr 07, 2011 6.971 6.994 6.887 6.994 26,891 -0.01(-0.15%)
Apr 06, 2011 6.964 7.063 6.866 7.004 36,969 +0.04(+0.60%)
Apr 05, 2011 6.943 6.964 6.868 6.962 93,564 +0.01(+0.18%)
Apr 04, 2011 6.870 6.950 6.834 6.950 23,802 +0.07(+1.07%)
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.