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 31, 2016 9.796 9.817 9.679 9.679 88,911 -0.08(-0.77%)
Mar 30, 2016 9.821 10.02 9.643 9.754 79,367 -0.17(-1.67%)
Mar 29, 2016 9.792 9.920 9.551 9.920 64,446 +0.17(+1.72%)
Mar 28, 2016 9.912 9.912 9.643 9.752 29,670 -0.15(-1.55%)
Mar 24, 2016 10.02 9.905 9.905 9.905 32,893 -0.09(-0.90%)
Mar 23, 2016 10.16 10.25 9.996 9.996 68,346 -0.21(-2.06%)
Mar 22, 2016 10.16 10.25 10.15 10.21 74,476 +0.01(+0.12%)
Mar 21, 2016 10.25 10.32 10.19 10.19 43,538 -0.12(-1.12%)
Mar 18, 2016 10.42 10.42 10.17 10.31 117,714 -0.01(-0.08%)
Mar 17, 2016 10.32 10.36 10.12 10.32 83,009 -0.05(-0.45%)
Mar 16, 2016 10.29 10.38 10.29 10.36 20,689 +0.01(+0.14%)
Mar 15, 2016 10.39 10.44 10.32 10.35 30,442 -0.09(-0.84%)
Mar 14, 2016 10.43 10.45 10.36 10.44 49,730 -0.05(-0.46%)
Mar 11, 2016 10.11 10.48 10.11 10.48 113,285 +0.40(+3.93%)
Mar 10, 2016 10.11 10.12 10.02 10.09 1,055,550 -0.05(-0.54%)
Mar 09, 2016 10.09 10.14 10.07 10.14 197,625 +0.15(+1.49%)
Mar 08, 2016 10.00 10.04 10.00 9.993 89,083 -0.04(-0.40%)
Mar 07, 2016 10.01 10.06 9.964 10.03 41,197 +0.01(+0.06%)
Mar 04, 2016 10.07 10.10 9.964 10.03 43,056 -0.07(-0.69%)
Mar 03, 2016 10.11 10.11 10.02 10.10 35,486 -0.02(-0.19%)
Mar 02, 2016 10.08 10.14 9.960 10.12 81,818 -0.02(-0.21%)
Mar 01, 2016 10.15 10.26 10.03 10.14 28,798 +0.08(+0.75%)
Feb 29, 2016 10.07 10.36 10.05 10.06 23,868 -0.06(-0.60%)
Feb 26, 2016 9.886 10.15 9.886 10.12 23,663 +0.05(+0.54%)
Feb 25, 2016 10.01 10.23 9.914 10.07 104,852 +0.06(+0.57%)
Feb 24, 2016 9.941 10.01 9.714 10.01 33,112 +0.04(+0.44%)
Feb 23, 2016 10.04 10.12 9.863 9.966 96,510 -0.03(-0.27%)
Feb 22, 2016 10.20 10.42 9.993 9.993 127,239 -0.12(-1.16%)
Feb 19, 2016 9.985 10.33 9.968 10.11 84,916 +0.14(+1.43%)
Feb 18, 2016 10.02 10.04 9.943 9.968 105,396 -0.08(-0.75%)
Feb 17, 2016 9.775 10.05 9.637 10.04 119,869 +0.40(+4.13%)
Feb 16, 2016 9.542 9.649 9.377 9.645 85,812 +0.22(+2.38%)
Feb 12, 2016 9.016 9.421 9.421 9.421 124,898 +0.41(+4.51%)
Feb 11, 2016 9.068 9.125 8.948 9.014 98,078 -0.12(-1.26%)
Feb 10, 2016 9.201 9.419 9.064 9.129 148,705 +0.11(+1.21%)
Feb 09, 2016 9.094 9.173 8.922 9.020 94,183 -0.10(-1.15%)
Feb 08, 2016 9.335 9.339 9.096 9.125 85,574 -0.21(-2.25%)
Feb 05, 2016 9.402 9.440 9.282 9.335 85,979 -0.17(-1.77%)
Feb 04, 2016 9.404 9.545 9.362 9.503 29,937 +0.15(+1.59%)
Feb 03, 2016 9.368 9.465 9.345 9.354 91,338 +0.02(+0.22%)
Feb 02, 2016 9.465 9.465 9.282 9.333 45,812 -0.22(-2.31%)
Feb 01, 2016 9.698 9.760 9.532 9.553 53,339 -0.19(-1.96%)
Jan 29, 2016 9.482 9.817 9.482 9.744 75,253 +0.24(+2.56%)
Jan 28, 2016 9.519 9.536 9.385 9.500 34,456 +0.04(+0.42%)
Jan 27, 2016 9.752 9.752 9.335 9.461 69,166 -0.14(-1.42%)
Jan 26, 2016 9.610 9.677 9.576 9.597 29,613 +0.17(+1.78%)
Jan 25, 2016 9.679 9.679 9.389 9.429 105,343 -0.29(-2.94%)
Jan 22, 2016 9.691 9.923 9.479 9.714 64,932 +0.03(+0.26%)
Jan 21, 2016 9.540 9.712 9.534 9.689 84,120 +0.03(+0.28%)
Jan 20, 2016 9.528 9.717 9.094 9.662 215,955 +0.10(+1.01%)
Jan 19, 2016 9.754 9.859 9.377 9.566 143,237 -0.10(-1.04%)
Jan 15, 2016 9.532 9.666 9.666 9.666 109,643 -0.09(-0.88%)
Jan 14, 2016 9.779 9.912 9.402 9.752 382,132 -0.04(-0.45%)
Jan 13, 2016 10.44 10.43 9.508 9.796 323,806 -0.64(-6.17%)
Jan 12, 2016 10.63 10.66 10.42 10.44 102,145 -0.15(-1.43%)
Jan 11, 2016 10.51 10.73 10.49 10.59 137,569 +0.10(+0.96%)
Jan 08, 2016 10.80 10.98 10.49 10.49 117,690 -0.22(-2.04%)
Jan 07, 2016 11.12 11.12 10.70 10.71 215,640 -0.12(-1.10%)
Jan 06, 2016 10.78 10.90 10.72 10.83 79,758 -0.08(-0.75%)
Jan 05, 2016 10.97 11.01 10.91 10.91 39,271 -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.