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, 2011 6.784 6.797 6.755 6.797 51,747 -0.02(-0.31%)
Mar 30, 2011 6.767 6.828 6.755 6.818 63,235 +0.02(+0.34%)
Mar 29, 2011 6.753 6.794 6.753 6.794 12,551 +0.02(+0.28%)
Mar 28, 2011 6.885 6.885 6.776 6.776 10,506 -0.10(-1.43%)
Mar 25, 2011 6.925 7.008 6.874 6.874 32,387 -0.03(-0.40%)
Mar 24, 2011 6.941 6.941 6.891 6.901 36,091 -0.02(-0.24%)
Mar 23, 2011 6.801 6.943 6.765 6.918 80,345 +0.12(+1.79%)
Mar 22, 2011 6.721 6.847 6.671 6.797 21,332 +0.08(+1.12%)
Mar 21, 2011 6.562 6.721 6.562 6.721 40,510 +0.25(+3.89%)
Mar 18, 2011 6.224 6.484 6.183 6.469 81,875 +0.28(+4.51%)
Mar 17, 2011 6.251 6.301 6.153 6.190 113,228 +0.00(+0.03%)
Mar 16, 2011 6.419 6.419 6.188 6.188 68,036 -0.25(-3.81%)
Mar 15, 2011 6.394 6.438 6.383 6.434 24,064 -0.05(-0.74%)
Mar 14, 2011 6.513 6.543 6.446 6.482 39,614 -0.07(-1.09%)
Mar 11, 2011 6.482 6.587 6.482 6.553 40,649 +0.06(+0.94%)
Mar 10, 2011 6.725 6.729 6.492 6.492 39,924 -0.27(-3.97%)
Mar 09, 2011 6.616 6.780 6.576 6.761 25,303 +0.16(+2.45%)
Mar 08, 2011 6.419 6.629 6.398 6.599 35,109 +0.17(+2.58%)
Mar 07, 2011 6.776 6.776 6.434 6.434 35,805 -0.30(-4.45%)
Mar 04, 2011 6.797 6.797 6.719 6.734 29,489 -0.05(-0.77%)
Mar 03, 2011 6.780 6.822 6.685 6.786 68,474 +0.03(+0.40%)
Mar 02, 2011 6.996 7.002 6.736 6.759 44,081 -0.27(-3.82%)
Mar 01, 2011 7.258 7.352 6.985 7.027 58,802 -0.16(-2.28%)
Feb 28, 2011 6.939 7.191 6.939 7.191 69,147 +0.27(+3.94%)
Feb 25, 2011 6.671 6.918 6.646 6.918 58,401 +0.26(+3.84%)
Feb 24, 2011 6.650 6.750 6.620 6.662 49,306 -0.03(-0.44%)
Feb 23, 2011 6.725 6.786 6.673 6.692 37,426 -0.02(-0.34%)
Feb 22, 2011 6.629 6.784 6.629 6.715 94,736 +0.05(+0.79%)
Feb 18, 2011 6.549 6.679 6.549 6.662 39,142 +0.13(+1.93%)
Feb 17, 2011 6.396 6.543 6.396 6.536 30,328 +0.17(+2.60%)
Feb 16, 2011 6.293 6.373 6.262 6.371 34,027 +0.09(+1.37%)
Feb 15, 2011 6.283 6.335 6.283 6.285 46,231 -0.03(-0.46%)
Feb 14, 2011 6.183 6.358 6.183 6.314 26,662 -0.02(-0.33%)
Feb 11, 2011 6.205 6.335 6.167 6.335 29,284 +0.14(+2.23%)
Feb 10, 2011 6.188 6.211 6.178 6.197 25,985 -0.09(-1.37%)
Feb 09, 2011 6.299 6.299 6.262 6.283 13,510 -0.03(-0.43%)
Feb 08, 2011 6.255 6.310 6.251 6.310 21,833 +0.04(+0.67%)
Feb 07, 2011 6.144 6.268 6.144 6.268 56,866 +0.12(+1.94%)
Feb 04, 2011 6.138 6.171 6.088 6.148 46,569 -0.01(-0.17%)
Feb 03, 2011 6.125 6.159 6.115 6.159 20,512 +0.00(+0.03%)
Feb 02, 2011 6.165 6.165 6.100 6.157 26,252 -0.00(-0.03%)
Feb 01, 2011 6.071 6.188 6.051 6.159 54,478 +0.11(+1.77%)
Jan 31, 2011 6.050 6.104 6.016 6.052 31,830 +0.02(+0.31%)
Jan 28, 2011 6.123 6.125 6.033 6.033 80,302 -0.09(-1.44%)
Jan 27, 2011 6.123 6.123 6.020 6.121 32,650 -0.04(-0.61%)
Jan 26, 2011 6.109 6.159 6.109 6.159 12,032 +0.09(+1.45%)
Jan 25, 2011 6.075 6.167 6.052 6.071 52,581 -0.03(-0.41%)
Jan 24, 2011 6.089 6.096 6.052 6.096 53,272 +0.02(+0.38%)
Jan 21, 2011 6.083 6.113 6.062 6.073 78,504 +0.01(+0.17%)
Jan 20, 2011 6.276 6.276 6.052 6.062 41,068 -0.23(-3.67%)
Jan 19, 2011 6.239 6.356 6.239 6.293 105,920 +0.11(+1.76%)
Jan 18, 2011 6.052 6.241 6.052 6.184 90,179 +0.06(+0.99%)
Jan 14, 2011 5.987 6.134 5.987 6.123 75,711 +0.11(+1.78%)
Jan 13, 2011 6.020 6.020 5.978 6.016 14,663 -0.03(-0.55%)
Jan 12, 2011 5.981 6.050 5.981 6.050 26,743 +0.07(+1.19%)
Jan 11, 2011 5.957 5.978 5.922 5.978 66,053 +0.04(+0.67%)
Jan 10, 2011 6.018 6.018 5.926 5.939 26,705 -0.08(-1.39%)
Jan 07, 2011 6.138 6.138 5.999 6.022 20,727 -0.08(-1.34%)
Jan 06, 2011 6.201 6.201 6.075 6.104 75,396 -0.08(-1.32%)
Jan 05, 2011 6.178 6.186 6.097 6.186 12,480 +0.08(+1.34%)
Jan 04, 2011 6.239 6.239 6.071 6.104 59,679 -0.13(-2.15%)
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.