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

Cto Realty Growth Inc (NY: CTO )

17.44 +0.07 (+0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Oct 31, 2013 7.808 7.971 7.808 7.871 23,849 +0.01(+0.16%)
Oct 30, 2013 7.900 7.971 7.858 7.858 36,044 -0.04(-0.53%)
Oct 29, 2013 7.764 7.967 7.764 7.900 17,490 +0.01(+0.13%)
Oct 28, 2013 7.963 7.971 7.856 7.889 23,992 -0.08(-1.03%)
Oct 25, 2013 7.971 8.095 7.686 7.971 56,480 +0.00(+0.00%)
Oct 24, 2013 7.942 7.971 7.846 7.971 63,393 +0.00(+0.00%)
Oct 23, 2013 7.866 7.982 7.866 7.971 29,279 +0.04(+0.45%)
Oct 22, 2013 7.856 7.971 7.856 7.936 23,759 +0.09(+1.12%)
Oct 21, 2013 7.824 7.965 7.824 7.848 45,516 -0.12(-1.53%)
Oct 18, 2013 7.971 7.971 7.726 7.969 65,719 +0.12(+1.50%)
Oct 17, 2013 7.699 7.910 7.699 7.852 25,284 +0.02(+0.24%)
Oct 16, 2013 7.948 7.948 7.813 7.833 14,225 +0.04(+0.54%)
Oct 15, 2013 7.755 7.929 7.699 7.791 30,871 -0.10(-1.22%)
Oct 14, 2013 7.910 7.919 7.801 7.887 13,309 -0.08(-1.05%)
Oct 11, 2013 7.919 8.022 7.908 7.971 45,382 +0.00(+0.05%)
Oct 10, 2013 7.627 7.971 7.627 7.967 27,758 +0.13(+1.66%)
Oct 09, 2013 7.787 7.954 7.762 7.837 23,444 +0.12(+1.49%)
Oct 08, 2013 7.835 7.923 7.710 7.722 29,279 -0.08(-1.02%)
Oct 07, 2013 7.833 7.967 7.736 7.801 15,612 -0.03(-0.35%)
Oct 04, 2013 7.755 7.917 7.755 7.829 4,581 +0.06(+0.81%)
Oct 03, 2013 7.761 7.843 7.761 7.766 10,516 -0.11(-1.36%)
Oct 02, 2013 7.978 7.978 7.791 7.873 70,453 -0.20(-2.52%)
Oct 01, 2013 7.906 8.076 7.873 8.076 24,507 +0.00(+0.03%)
Sep 30, 2013 7.845 8.074 7.845 8.074 12,599 +0.02(+0.29%)
Sep 27, 2013 7.999 8.072 7.999 8.051 8,728 +0.02(+0.26%)
Sep 26, 2013 8.156 8.156 7.954 8.030 54,102 -0.10(-1.21%)
Sep 25, 2013 8.150 8.202 8.127 8.129 18,448 -0.02(-0.26%)
Sep 24, 2013 8.139 8.160 8.080 8.150 26,581 +0.05(+0.65%)
Sep 23, 2013 8.038 8.160 8.032 8.097 27,930 -0.04(-0.49%)
Sep 20, 2013 8.143 8.143 8.015 8.137 53,639 +0.05(+0.65%)
Sep 19, 2013 8.050 8.139 8.026 8.085 112,508 -0.05(-0.67%)
Sep 18, 2013 8.150 8.150 8.097 8.139 37,645 -0.04(-0.51%)
Sep 17, 2013 8.217 8.217 8.089 8.181 37,970 -0.03(-0.41%)
Sep 16, 2013 7.919 8.215 7.969 8.215 22,987 +0.25(+3.08%)
Sep 13, 2013 7.764 7.992 7.764 7.969 47,423 +0.25(+3.23%)
Sep 12, 2013 7.640 7.766 7.640 7.720 22,109 +0.12(+1.57%)
Sep 11, 2013 7.678 7.686 7.600 7.600 27,039 -0.10(-1.28%)
Sep 10, 2013 7.678 7.724 7.574 7.699 14,940 +0.02(+0.27%)
Sep 09, 2013 7.606 7.678 7.604 7.678 9,872 +0.03(+0.36%)
Sep 06, 2013 7.673 7.678 7.573 7.650 49,053 -0.01(-0.16%)
Sep 05, 2013 7.615 7.663 7.615 7.663 3,179 +0.05(+0.63%)
Sep 04, 2013 7.631 7.720 7.589 7.615 52,319 -0.00(-0.06%)
Sep 03, 2013 7.544 7.619 7.531 7.619 13,605 +0.05(+0.61%)
Aug 30, 2013 7.608 7.678 7.503 7.573 47,046 -0.03(-0.39%)
Aug 29, 2013 7.621 7.657 7.585 7.602 21,032 -0.00(-0.03%)
Aug 28, 2013 7.666 7.667 7.596 7.604 14,048 -0.07(-0.88%)
Aug 27, 2013 7.845 7.967 7.671 7.671 49,215 -0.26(-3.23%)
Aug 26, 2013 7.906 8.011 7.892 7.927 12,399 +0.06(+0.75%)
Aug 23, 2013 7.768 7.892 7.764 7.868 9,429 +0.10(+1.27%)
Aug 22, 2013 7.543 7.770 7.543 7.770 24,812 +0.22(+2.97%)
Aug 21, 2013 7.573 7.621 7.545 7.545 9,615 -0.10(-1.29%)
Aug 20, 2013 7.717 7.726 7.608 7.644 12,980 +0.07(+0.86%)
Aug 19, 2013 7.665 7.665 7.521 7.579 19,912 -0.15(-1.95%)
Aug 16, 2013 7.690 7.946 7.569 7.730 41,302 -0.01(-0.14%)
Aug 15, 2013 7.913 7.971 7.720 7.741 30,485 -0.27(-3.40%)
Aug 14, 2013 8.057 8.107 8.009 8.013 16,160 -0.07(-0.81%)
Aug 13, 2013 8.036 8.085 8.030 8.078 15,836 -0.06(-0.70%)
Aug 12, 2013 8.009 8.135 7.885 8.135 12,165 +0.05(+0.65%)
Aug 09, 2013 8.219 8.219 7.913 8.082 35,376 +0.06(+0.76%)
Aug 08, 2013 7.959 8.022 7.959 8.022 2,731 -0.01(-0.13%)
Aug 07, 2013 7.986 8.032 7.954 8.032 6,597 +0.14(+1.84%)
Aug 06, 2013 7.850 7.950 7.850 7.887 3,561 -0.03(-0.42%)
Aug 05, 2013 7.824 7.921 7.651 7.921 37,235 +0.06(+0.80%)
Aug 02, 2013 7.860 7.860 7.761 7.858 40,401 -0.06(-0.77%)
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.