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: 4:10 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 (%)
Aug 31, 2011 5.924 5.974 5.871 5.886 29,355 -0.04(-0.64%)
Aug 30, 2011 5.874 5.924 5.840 5.924 15,378 -0.00(-0.04%)
Aug 29, 2011 5.823 5.926 5.790 5.926 21,046 +0.16(+2.69%)
Aug 26, 2011 5.725 5.777 5.725 5.771 11,026 +0.00(+0.07%)
Aug 25, 2011 5.865 5.951 5.767 5.767 25,837 -0.10(-1.68%)
Aug 24, 2011 5.779 5.865 5.733 5.865 17,738 +0.07(+1.12%)
Aug 23, 2011 5.674 5.800 5.605 5.800 79,763 +0.10(+1.84%)
Aug 22, 2011 5.632 5.716 5.632 5.695 43,151 +0.09(+1.69%)
Aug 19, 2011 5.599 5.678 5.592 5.601 83,524 -0.01(-0.22%)
Aug 18, 2011 5.674 5.695 5.561 5.613 112,122 -0.14(-2.51%)
Aug 17, 2011 5.664 5.769 5.664 5.758 12,570 +0.04(+0.70%)
Aug 16, 2011 5.744 5.769 5.664 5.718 50,316 -0.13(-2.22%)
Aug 15, 2011 5.769 5.871 5.664 5.848 18,987 +0.12(+2.16%)
Aug 12, 2011 5.850 5.850 5.725 5.725 12,127 -0.13(-2.15%)
Aug 11, 2011 5.664 5.863 5.641 5.850 55,379 +0.22(+3.83%)
Aug 10, 2011 5.687 5.760 5.634 5.634 39,295 -0.18(-3.10%)
Aug 09, 2011 5.748 5.943 5.456 5.815 135,209 +0.04(+0.73%)
Aug 08, 2011 5.748 5.874 5.748 5.773 165,528 -0.04(-0.76%)
Aug 05, 2011 5.794 5.922 5.744 5.817 176,226 +0.06(+1.06%)
Aug 04, 2011 5.857 5.867 5.756 5.756 98,646 -0.16(-2.76%)
Aug 03, 2011 6.025 6.025 5.884 5.920 64,942 -0.10(-1.74%)
Aug 02, 2011 6.016 6.064 5.989 6.025 64,651 -0.04(-0.62%)
Aug 01, 2011 6.161 6.161 6.033 6.062 95,504 -0.06(-0.96%)
Jul 29, 2011 6.064 6.169 6.031 6.121 82,661 +0.00(+0.03%)
Jul 28, 2011 6.119 6.125 6.067 6.119 11,903 +0.02(+0.31%)
Jul 27, 2011 6.293 6.314 6.100 6.100 57,891 -0.21(-3.39%)
Jul 26, 2011 6.367 6.455 6.276 6.314 65,276 -0.08(-1.31%)
Jul 25, 2011 6.186 6.453 6.186 6.398 55,651 +0.15(+2.42%)
Jul 22, 2011 6.243 6.253 6.190 6.247 14,921 +0.05(+0.78%)
Jul 21, 2011 6.262 6.352 6.167 6.199 18,715 -0.02(-0.34%)
Jul 20, 2011 6.234 6.283 6.220 6.220 3,885 -0.12(-1.89%)
Jul 19, 2011 6.211 6.383 6.075 6.339 41,779 +0.19(+3.10%)
Jul 18, 2011 6.314 6.314 6.148 6.148 28,745 -0.19(-2.95%)
Jul 15, 2011 6.184 6.480 6.184 6.335 102,583 +0.18(+2.90%)
Jul 14, 2011 6.220 6.220 6.150 6.157 21,847 -0.04(-0.68%)
Jul 13, 2011 6.069 6.199 6.069 6.199 26,104 +0.15(+2.43%)
Jul 12, 2011 6.083 6.169 6.037 6.052 72,679 -0.00(-0.07%)
Jul 11, 2011 6.249 6.260 6.056 6.056 137,774 -0.23(-3.61%)
Jul 08, 2011 6.272 6.331 6.249 6.283 37,440 -0.03(-0.50%)
Jul 07, 2011 6.253 6.314 6.192 6.314 42,613 +0.09(+1.42%)
Jul 06, 2011 6.157 6.226 6.096 6.226 15,926 +0.04(+0.71%)
Jul 05, 2011 6.109 6.190 6.106 6.182 21,585 +0.04(+0.58%)
Jul 01, 2011 6.039 6.169 6.039 6.146 59,531 +0.15(+2.45%)
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%)
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.