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

Cto Realty Growth Inc (NY: CTO )

17.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 7.446 7.337 7.337 7.337 47,145 -0.09(-1.24%)
Dec 30, 2009 7.406 7.439 7.329 7.429 32,258 -0.00(-0.06%)
Dec 29, 2009 7.549 7.549 7.408 7.434 36,020 -0.07(-0.98%)
Dec 28, 2009 7.545 7.553 7.497 7.507 31,291 -0.02(-0.25%)
Dec 24, 2009 7.511 7.526 7.482 7.526 12,043 +0.08(+1.04%)
Dec 23, 2009 7.539 7.539 7.425 7.448 35,182 -0.03(-0.39%)
Dec 22, 2009 7.537 7.560 7.476 7.478 36,744 -0.06(-0.81%)
Dec 21, 2009 7.455 7.561 7.413 7.539 68,498 -0.02(-0.28%)
Dec 18, 2009 6.816 7.560 6.816 7.560 141,254 +0.30(+4.17%)
Dec 17, 2009 7.224 7.312 7.224 7.257 19,048 -0.11(-1.51%)
Dec 16, 2009 7.253 7.440 7.098 7.369 181,894 +0.21(+2.99%)
Dec 15, 2009 7.154 7.476 7.150 7.154 66,026 -0.03(-0.44%)
Dec 14, 2009 7.270 7.303 7.079 7.186 22,777 -0.04(-0.55%)
Dec 11, 2009 7.425 7.453 7.203 7.226 31,358 -0.17(-2.24%)
Dec 10, 2009 7.528 7.528 7.280 7.392 21,605 -0.13(-1.73%)
Dec 09, 2009 7.339 7.537 7.210 7.522 31,906 +0.21(+2.93%)
Dec 08, 2009 7.096 7.308 7.096 7.308 62,164 +0.16(+2.23%)
Dec 07, 2009 7.371 7.411 7.148 7.148 28,701 -0.24(-3.24%)
Dec 04, 2009 7.308 7.455 7.045 7.387 143,435 +0.22(+3.14%)
Dec 03, 2009 7.348 7.495 7.077 7.163 228,434 -0.12(-1.70%)
Dec 02, 2009 7.194 7.564 7.110 7.287 187,127 -0.02(-0.29%)
Dec 01, 2009 6.442 7.560 7.123 7.308 72,984 -0.25(-3.33%)
Nov 30, 2009 7.123 7.560 6.934 7.560 86,642 +0.43(+6.07%)
Nov 27, 2009 7.171 7.213 7.098 7.127 36,735 -0.39(-5.20%)
Nov 25, 2009 7.642 7.644 7.415 7.518 12,038 -0.05(-0.72%)
Nov 24, 2009 7.654 7.654 7.507 7.572 51,169 -0.03(-0.39%)
Nov 23, 2009 7.182 7.608 7.182 7.602 64,612 +0.54(+7.58%)
Nov 20, 2009 7.184 7.184 7.005 7.066 36,596 -0.14(-1.89%)
Nov 19, 2009 7.438 7.579 7.184 7.203 30,191 -0.35(-4.59%)
Nov 18, 2009 7.264 7.549 7.224 7.549 27,348 +0.30(+4.17%)
Nov 17, 2009 7.201 7.322 6.930 7.247 60,326 +0.02(+0.26%)
Nov 16, 2009 7.142 7.293 7.119 7.228 33,087 +0.15(+2.14%)
Nov 13, 2009 7.021 7.112 6.940 7.077 20,977 +0.06(+0.81%)
Nov 12, 2009 7.285 7.285 6.932 7.020 42,011 -0.26(-3.63%)
Nov 11, 2009 7.165 7.285 7.046 7.285 25,891 +0.20(+2.79%)
Nov 10, 2009 7.226 7.264 7.024 7.087 14,286 -0.18(-2.43%)
Nov 09, 2009 7.039 7.285 7.039 7.264 31,449 +0.19(+2.64%)
Nov 06, 2009 7.003 7.079 6.988 7.077 45,911 -0.07(-0.97%)
Nov 05, 2009 7.077 7.146 6.987 7.146 34,839 +0.18(+2.59%)
Nov 04, 2009 7.215 7.215 6.930 6.965 59,664 -0.18(-2.56%)
Nov 03, 2009 6.972 7.285 6.961 7.148 56,016 +0.09(+1.25%)
Nov 02, 2009 7.274 7.295 6.951 7.060 21,948 -0.16(-2.27%)
Oct 30, 2009 7.440 7.503 7.112 7.224 144,921 -0.30(-4.04%)
Oct 29, 2009 7.480 7.560 7.406 7.528 54,769 +0.18(+2.52%)
Oct 28, 2009 7.560 7.665 7.343 7.343 46,597 -0.26(-3.40%)
Oct 27, 2009 7.555 7.728 7.555 7.602 25,810 +0.06(+0.84%)
Oct 26, 2009 7.717 7.751 7.539 7.539 24,877 -0.14(-1.86%)
Oct 23, 2009 7.723 7.784 7.681 7.681 39,392 -0.09(-1.16%)
Oct 22, 2009 7.686 8.169 7.644 7.772 79,718 +0.09(+1.18%)
Oct 21, 2009 8.053 8.194 7.665 7.681 49,411 -0.38(-4.71%)
Oct 20, 2009 8.097 8.097 8.051 8.062 8,805 -0.15(-1.82%)
Oct 19, 2009 8.108 8.389 8.108 8.211 27,486 +0.12(+1.51%)
Oct 16, 2009 8.137 8.160 7.938 8.089 48,626 -0.20(-2.38%)
Oct 15, 2009 8.219 8.347 8.074 8.286 44,916 -0.05(-0.60%)
Oct 14, 2009 8.175 8.347 8.175 8.337 21,905 +0.19(+2.35%)
Oct 13, 2009 8.135 8.181 8.072 8.146 23,048 -0.03(-0.36%)
Oct 12, 2009 8.423 8.500 8.143 8.175 17,010 -0.18(-2.19%)
Oct 09, 2009 8.108 8.358 8.034 8.358 37,506 +0.22(+2.68%)
Oct 08, 2009 8.265 8.265 8.137 8.139 10,314 -0.06(-0.72%)
Oct 07, 2009 8.137 8.343 8.135 8.198 15,000 -0.01(-0.15%)
Oct 06, 2009 8.322 8.410 8.106 8.211 32,544 -0.01(-0.08%)
Oct 05, 2009 7.906 8.230 7.845 8.217 47,959 +0.37(+4.74%)
Oct 02, 2009 7.604 7.915 7.562 7.845 52,169 +0.17(+2.22%)
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.