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, 2010 6.520 6.859 6.520 6.610 45,559 -0.18(-2.60%)
Mar 30, 2010 6.755 6.868 6.641 6.786 39,800 +0.06(+0.90%)
Mar 29, 2010 6.809 6.809 6.608 6.725 23,473 -0.09(-1.32%)
Mar 26, 2010 6.843 6.943 6.717 6.815 50,555 -0.02(-0.34%)
Mar 25, 2010 6.834 7.025 6.818 6.839 37,903 +0.02(+0.31%)
Mar 24, 2010 6.948 7.027 6.818 6.818 30,032 -0.14(-1.96%)
Mar 23, 2010 6.925 6.996 6.841 6.954 33,679 +0.03(+0.48%)
Mar 22, 2010 6.899 6.942 6.755 6.920 37,798 -0.01(-0.12%)
Mar 19, 2010 7.415 7.415 6.889 6.929 69,943 -0.29(-3.95%)
Mar 18, 2010 7.177 7.256 7.177 7.214 19,230 +0.02(+0.23%)
Mar 17, 2010 7.283 7.283 7.178 7.197 31,520 -0.17(-2.33%)
Mar 16, 2010 7.394 7.396 7.239 7.369 20,951 -0.02(-0.23%)
Mar 15, 2010 7.394 7.401 7.386 7.386 6,855 -0.06(-0.82%)
Mar 12, 2010 7.489 7.489 7.405 7.447 11,426 -0.01(-0.11%)
Mar 11, 2010 7.468 7.476 7.329 7.455 17,752 -0.03(-0.39%)
Mar 10, 2010 7.344 7.552 7.344 7.485 50,002 +0.14(+1.94%)
Mar 09, 2010 7.059 7.342 7.038 7.342 24,455 +0.23(+3.31%)
Mar 08, 2010 7.162 7.174 7.038 7.107 18,167 -0.07(-0.94%)
Mar 05, 2010 6.857 7.174 6.753 7.174 27,906 +0.32(+4.62%)
Mar 04, 2010 6.876 6.876 6.822 6.857 10,878 +0.04(+0.55%)
Mar 03, 2010 6.782 6.843 6.782 6.820 31,939 +0.05(+0.81%)
Mar 02, 2010 6.704 6.786 6.702 6.765 43,914 +0.09(+1.32%)
Mar 01, 2010 6.763 6.763 6.576 6.677 45,807 +0.01(+0.22%)
Feb 26, 2010 6.618 6.702 6.595 6.662 26,743 +0.05(+0.76%)
Feb 25, 2010 6.597 6.702 6.501 6.612 12,041 -0.09(-1.35%)
Feb 24, 2010 6.685 6.765 6.629 6.702 29,947 +0.05(+0.79%)
Feb 23, 2010 6.748 6.849 6.566 6.650 36,573 -0.09(-1.34%)
Feb 22, 2010 6.734 6.769 6.715 6.740 15,016 -0.00(-0.03%)
Feb 19, 2010 6.807 6.839 6.713 6.742 31,291 +0.01(+0.22%)
Feb 18, 2010 6.660 6.734 6.660 6.727 23,010 +0.04(+0.53%)
Feb 17, 2010 6.633 6.692 6.564 6.692 15,917 +0.11(+1.62%)
Feb 16, 2010 6.595 6.599 6.513 6.585 19,435 +0.04(+0.64%)
Feb 12, 2010 6.532 6.543 6.543 6.543 55,298 -0.07(-0.98%)
Feb 11, 2010 6.425 6.610 6.381 6.608 28,202 +0.17(+2.71%)
Feb 10, 2010 6.432 6.438 6.336 6.434 29,680 -0.01(-0.13%)
Feb 09, 2010 6.425 6.530 6.362 6.442 27,363 +0.12(+1.86%)
Feb 08, 2010 6.566 6.583 6.325 6.325 22,248 -0.25(-3.86%)
Feb 05, 2010 6.604 6.650 6.507 6.578 26,123 +0.02(+0.32%)
Feb 04, 2010 6.650 6.711 6.331 6.557 55,703 -0.16(-2.31%)
Feb 03, 2010 6.761 6.805 6.713 6.713 35,586 -0.07(-1.08%)
Feb 02, 2010 6.906 6.906 6.681 6.786 73,327 -0.14(-2.09%)
Feb 01, 2010 6.975 6.975 6.880 6.931 16,889 -0.01(-0.12%)
Jan 29, 2010 6.950 6.985 6.922 6.939 27,272 +0.06(+0.85%)
Jan 28, 2010 7.059 7.059 6.828 6.880 58,506 -0.12(-1.68%)
Jan 27, 2010 6.824 7.017 6.818 6.998 35,805 +0.16(+2.33%)
Jan 26, 2010 6.987 7.027 6.818 6.839 51,484 -0.16(-2.34%)
Jan 25, 2010 7.050 7.090 6.985 7.002 26,090 +0.07(+1.00%)
Jan 22, 2010 7.048 7.105 6.925 6.933 37,955 -0.09(-1.34%)
Jan 21, 2010 7.323 7.384 7.027 7.027 54,192 -0.30(-4.09%)
Jan 20, 2010 7.478 7.506 7.310 7.327 37,183 -0.19(-2.54%)
Jan 19, 2010 7.558 7.592 7.428 7.518 33,279 -0.05(-0.67%)
Jan 15, 2010 7.663 7.569 7.569 7.569 55,775 -0.11(-1.42%)
Jan 14, 2010 7.487 7.720 7.487 7.678 21,928 +0.18(+2.35%)
Jan 13, 2010 7.596 7.596 7.482 7.501 20,007 -0.01(-0.17%)
Jan 12, 2010 7.472 7.545 7.453 7.514 28,297 -0.03(-0.33%)
Jan 11, 2010 7.522 7.552 7.459 7.539 20,093 +0.06(+0.76%)
Jan 08, 2010 7.489 7.552 7.459 7.482 10,010 +0.02(+0.31%)
Jan 07, 2010 7.355 7.493 7.285 7.459 31,524 +0.12(+1.60%)
Jan 06, 2010 7.411 7.474 7.308 7.342 33,121 -0.10(-1.41%)
Jan 05, 2010 7.552 7.552 7.432 7.447 31,777 -0.10(-1.31%)
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.