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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 6.963 7.390 6.779 7.390 88,627 +0.42(+6.07%)
Nov 27, 2009 7.011 7.052 6.939 6.967 37,576 -0.38(-5.20%)
Nov 25, 2009 7.470 7.472 7.249 7.349 12,314 -0.05(-0.72%)
Nov 24, 2009 7.483 7.483 7.339 7.403 52,341 -0.03(-0.39%)
Nov 23, 2009 7.021 7.438 7.021 7.431 66,092 +0.52(+7.58%)
Nov 20, 2009 7.023 7.023 6.848 6.908 37,435 -0.13(-1.89%)
Nov 19, 2009 7.271 7.409 7.023 7.041 30,883 -0.34(-4.59%)
Nov 18, 2009 7.101 7.380 7.062 7.380 27,975 +0.30(+4.17%)
Nov 17, 2009 7.039 7.158 6.774 7.084 61,708 +0.02(+0.26%)
Nov 16, 2009 6.982 7.129 6.959 7.066 33,845 +0.15(+2.14%)
Nov 13, 2009 6.863 6.953 6.785 6.918 21,457 +0.06(+0.81%)
Nov 12, 2009 7.121 7.121 6.777 6.863 42,973 -0.26(-3.63%)
Nov 11, 2009 7.004 7.121 6.888 7.121 26,484 +0.19(+2.79%)
Nov 10, 2009 7.064 7.101 6.867 6.928 14,613 -0.17(-2.43%)
Nov 09, 2009 6.881 7.121 6.881 7.101 32,169 +0.18(+2.64%)
Nov 06, 2009 6.846 6.921 6.832 6.918 46,963 -0.07(-0.97%)
Nov 05, 2009 6.918 6.986 6.830 6.986 35,637 +0.18(+2.59%)
Nov 04, 2009 7.054 7.054 6.774 6.809 61,031 -0.18(-2.56%)
Nov 03, 2009 6.816 7.122 6.805 6.988 57,300 +0.09(+1.25%)
Nov 02, 2009 7.111 7.132 6.795 6.902 22,451 -0.16(-2.27%)
Oct 30, 2009 7.273 7.335 6.953 7.062 148,241 -0.30(-4.04%)
Oct 29, 2009 7.312 7.390 7.240 7.360 56,024 +0.18(+2.52%)
Oct 28, 2009 7.390 7.493 7.179 7.179 47,664 -0.25(-3.40%)
Oct 27, 2009 7.386 7.555 7.386 7.431 26,402 +0.06(+0.84%)
Oct 26, 2009 7.544 7.577 7.370 7.370 25,447 -0.14(-1.86%)
Oct 23, 2009 7.550 7.610 7.509 7.509 40,294 -0.09(-1.16%)
Oct 22, 2009 7.513 7.986 7.472 7.598 81,544 +0.09(+1.18%)
Oct 21, 2009 7.873 8.010 7.493 7.509 50,543 -0.37(-4.71%)
Oct 20, 2009 7.916 7.916 7.871 7.881 9,006 -0.15(-1.82%)
Oct 19, 2009 7.926 8.201 7.926 8.027 28,116 +0.12(+1.51%)
Oct 16, 2009 7.955 7.977 7.760 7.908 49,740 -0.19(-2.38%)
Oct 15, 2009 8.035 8.160 7.893 8.101 45,945 -0.05(-0.60%)
Oct 14, 2009 7.992 8.160 7.992 8.150 22,407 +0.19(+2.35%)
Oct 13, 2009 7.953 7.998 7.891 7.963 23,576 -0.03(-0.36%)
Oct 12, 2009 8.234 8.310 7.961 7.992 17,400 -0.18(-2.19%)
Oct 09, 2009 7.926 8.170 7.854 8.170 38,365 +0.21(+2.68%)
Oct 08, 2009 8.080 8.080 7.955 7.957 10,551 -0.06(-0.72%)
Oct 07, 2009 7.955 8.156 7.953 8.014 15,344 -0.01(-0.15%)
Oct 06, 2009 8.136 8.222 7.924 8.027 33,289 -0.01(-0.08%)
Oct 05, 2009 7.729 8.045 7.670 8.033 49,058 +0.36(+4.74%)
Oct 02, 2009 7.433 7.737 7.392 7.670 53,364 +0.17(+2.22%)
Oct 01, 2009 7.823 7.912 7.503 7.503 76,721 -0.36(-4.57%)
Sep 30, 2009 8.571 8.571 7.862 7.862 56,701 -0.72(-8.44%)
Sep 29, 2009 8.587 8.612 8.560 8.587 7,058 +0.04(+0.43%)
Sep 28, 2009 8.464 8.704 8.320 8.550 37,883 +0.13(+1.54%)
Sep 25, 2009 8.503 8.503 8.355 8.421 19,260 -0.10(-1.13%)
Sep 24, 2009 8.827 8.870 8.517 8.517 32,023 -0.25(-2.83%)
Sep 23, 2009 8.873 8.922 8.645 8.766 33,752 -0.11(-1.27%)
Sep 22, 2009 8.294 8.983 8.265 8.879 53,325 +0.69(+8.40%)
Sep 21, 2009 8.140 8.248 8.047 8.191 56,691 -0.03(-0.32%)
Sep 18, 2009 7.967 8.302 7.748 8.218 110,455 +0.15(+1.86%)
Sep 17, 2009 8.004 8.068 8.004 8.068 11,885 +0.17(+2.09%)
Sep 16, 2009 7.934 8.047 7.902 7.902 15,076 -0.02(-0.22%)
Sep 15, 2009 7.957 7.988 7.750 7.920 13,639 -0.03(-0.44%)
Sep 14, 2009 7.885 8.008 7.735 7.955 66,151 +0.02(+0.26%)
Sep 11, 2009 7.817 7.959 7.780 7.934 15,587 +0.11(+1.42%)
Sep 10, 2009 7.834 7.904 7.760 7.823 23,708 -0.05(-0.57%)
Sep 09, 2009 7.801 7.869 7.546 7.869 59,370 +0.11(+1.40%)
Sep 08, 2009 7.735 7.768 7.614 7.760 46,797 +0.08(+1.07%)
Sep 04, 2009 7.333 7.688 7.288 7.678 43,305 +0.34(+4.64%)
Sep 03, 2009 7.503 7.518 7.265 7.337 58,878 -0.14(-1.92%)
Sep 02, 2009 7.520 7.616 7.401 7.481 23,469 -0.05(-0.65%)
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.