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

Cto Realty Growth Inc (NY: CTO )

17.35 -0.08 (-0.46%)
Streaming Delayed Price Updated: 1:48 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 (%)
Aug 31, 2012 5.906 5.923 5.906 5.912 10,531 +0.02(+0.35%)
Aug 30, 2012 5.912 5.912 5.892 5.892 3,088 -0.09(-1.54%)
Aug 29, 2012 5.974 6.027 5.916 5.984 71,597 -0.11(-1.82%)
Aug 27, 2012 6.035 6.208 6.033 6.095 169,094 +0.05(+0.81%)
Aug 24, 2012 6.005 6.056 6.005 6.046 20,074 +0.05(+0.75%)
Aug 23, 2012 6.107 6.115 6.001 6.001 54,289 -0.10(-1.58%)
Aug 22, 2012 6.056 6.124 6.056 6.097 23,167 +0.03(+0.44%)
Aug 21, 2012 6.019 6.107 5.947 6.070 14,136 +0.04(+0.68%)
Aug 20, 2012 5.957 6.052 5.949 6.029 8,797 +0.12(+1.98%)
Aug 17, 2012 5.931 6.072 5.775 5.912 72,810 -0.04(-0.69%)
Aug 16, 2012 5.933 5.953 5.812 5.953 15,188 +0.01(+0.14%)
Aug 15, 2012 5.959 5.959 5.732 5.945 22,631 +0.10(+1.69%)
Aug 14, 2012 5.779 5.857 5.779 5.847 29,412 +0.07(+1.28%)
Aug 13, 2012 5.695 5.778 5.686 5.773 103,684 +0.06(+1.01%)
Aug 10, 2012 5.781 5.781 5.645 5.715 13,079 -0.17(-2.86%)
Aug 09, 2012 5.680 5.884 5.680 5.884 6,848 +0.18(+3.09%)
Aug 08, 2012 5.799 5.799 5.684 5.707 10,984 -0.09(-1.59%)
Aug 07, 2012 5.799 5.799 5.756 5.799 19,285 -0.01(-0.11%)
Aug 06, 2012 5.830 5.847 5.732 5.806 12,976 -0.03(-0.60%)
Aug 03, 2012 5.553 5.840 5.553 5.840 16,036 +0.32(+5.76%)
Aug 02, 2012 5.290 5.563 5.290 5.522 45,253 +0.29(+5.49%)
Aug 01, 2012 5.764 5.818 5.235 5.235 36,456 -0.54(-9.38%)
Jul 31, 2012 5.902 5.929 5.752 5.777 16,425 -0.13(-2.22%)
Jul 30, 2012 5.968 6.001 5.871 5.908 24,702 -0.11(-1.88%)
Jul 27, 2012 5.840 6.021 5.808 6.021 24,891 +0.19(+3.24%)
Jul 26, 2012 5.662 5.941 5.604 5.832 100,888 +0.20(+3.61%)
Jul 25, 2012 5.674 5.740 5.623 5.629 12,616 +0.00(+0.07%)
Jul 24, 2012 5.760 5.760 5.625 5.625 8,889 -0.08(-1.47%)
Jul 23, 2012 5.771 5.820 5.709 5.709 14,832 -0.11(-1.87%)
Jul 20, 2012 5.894 5.941 5.818 5.818 16,060 -0.11(-1.94%)
Jul 19, 2012 6.046 6.046 5.912 5.933 15,485 -0.11(-1.87%)
Jul 18, 2012 6.031 6.081 5.746 6.046 22,885 +0.01(+0.17%)
Jul 17, 2012 5.797 6.087 5.791 6.035 31,302 +0.00(+0.03%)
Jul 16, 2012 6.060 6.150 5.953 6.033 70,618 -0.07(-1.11%)
Jul 13, 2012 6.029 6.159 5.957 6.101 34,839 +0.09(+1.43%)
Jul 12, 2012 5.968 6.037 5.940 6.015 21,058 +0.05(+0.83%)
Jul 11, 2012 5.847 6.025 5.845 5.966 30,781 +0.09(+1.61%)
Jul 10, 2012 5.834 5.877 5.795 5.871 14,691 +0.04(+0.67%)
Jul 09, 2012 5.914 6.005 5.832 5.832 10,210 -0.08(-1.42%)
Jul 06, 2012 6.027 6.130 5.916 5.916 44,932 -0.14(-2.37%)
Jul 05, 2012 6.060 6.146 6.046 6.060 49,101 -0.03(-0.44%)
Jul 03, 2012 6.035 6.087 6.035 6.087 7,068 +0.02(+0.37%)
Jul 02, 2012 5.875 6.064 5.875 6.064 25,934 +0.16(+2.64%)
Jun 29, 2012 5.600 5.908 5.600 5.908 33,489 +0.33(+5.96%)
Jun 28, 2012 5.608 5.608 5.557 5.576 24,745 -0.05(-0.91%)
Jun 27, 2012 5.555 5.627 5.530 5.627 9,791 +0.10(+1.90%)
Jun 26, 2012 5.508 5.530 5.440 5.522 177,595 +0.03(+0.64%)
Jun 25, 2012 5.512 5.522 5.409 5.487 150,374 -0.05(-0.96%)
Jun 22, 2012 5.643 5.680 5.541 5.541 185,949 -0.08(-1.50%)
Jun 21, 2012 5.787 5.812 5.582 5.625 71,163 -0.17(-3.01%)
Jun 20, 2012 5.896 5.896 5.777 5.799 23,391 -0.15(-2.49%)
Jun 19, 2012 5.812 5.951 5.732 5.947 47,489 +0.13(+2.19%)
Jun 18, 2012 5.840 5.848 5.793 5.820 24,414 -0.08(-1.36%)
Jun 15, 2012 5.781 5.900 5.689 5.900 74,836 +0.09(+1.63%)
Jun 14, 2012 5.709 5.806 5.709 5.806 23,016 +0.09(+1.54%)
Jun 13, 2012 5.760 5.769 5.709 5.717 34,537 -0.03(-0.50%)
Jun 12, 2012 5.773 5.773 5.639 5.746 32,900 +0.02(+0.32%)
Jun 11, 2012 5.777 5.820 5.728 5.728 26,845 -0.03(-0.61%)
Jun 08, 2012 5.742 5.762 5.742 5.762 8,071 +0.02(+0.36%)
Jun 07, 2012 5.918 5.918 5.721 5.742 44,498 -0.14(-2.37%)
Jun 06, 2012 5.801 5.900 5.769 5.881 26,372 +0.08(+1.42%)
Jun 05, 2012 5.734 5.820 5.723 5.799 24,580 +0.06(+1.07%)
Jun 04, 2012 5.606 5.779 5.606 5.738 37,357 +0.15(+2.61%)
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.