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

Cto Realty Growth Inc (NY: CTO )

16.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2013 7.306 7.379 7.150 7.150 55,269 -0.12(-1.65%)
Feb 27, 2013 7.184 7.270 7.184 7.270 9,881 +0.04(+0.49%)
Feb 26, 2013 7.308 7.308 7.234 7.234 12,562 -0.04(-0.52%)
Feb 25, 2013 7.450 7.450 7.272 7.272 13,543 -0.16(-2.12%)
Feb 22, 2013 7.453 7.505 7.348 7.429 44,087 +0.02(+0.26%)
Feb 21, 2013 7.360 7.413 7.360 7.411 11,176 -0.00(-0.03%)
Feb 20, 2013 7.587 7.587 7.413 7.413 43,954 -0.22(-2.84%)
Feb 19, 2013 7.562 7.629 7.562 7.629 19,043 +0.03(+0.36%)
Feb 15, 2013 7.665 7.677 7.583 7.602 43,182 +0.04(+0.56%)
Feb 14, 2013 7.537 7.585 7.434 7.560 13,848 +0.07(+0.98%)
Feb 13, 2013 7.465 7.486 7.465 7.486 4,914 +0.01(+0.14%)
Feb 12, 2013 7.427 7.476 7.427 7.476 3,209 +0.03(+0.42%)
Feb 11, 2013 7.474 7.474 7.424 7.444 2,781 -0.05(-0.67%)
Feb 08, 2013 7.495 7.495 7.495 7.495 5,505 +0.01(+0.14%)
Feb 07, 2013 7.509 7.509 7.415 7.484 19,329 -0.08(-1.03%)
Feb 06, 2013 7.660 7.660 7.560 7.562 4,200 -0.08(-1.04%)
Feb 04, 2013 7.854 7.864 7.606 7.642 30,072 -0.16(-2.07%)
Feb 01, 2013 7.606 7.803 7.606 7.803 18,838 +0.25(+3.25%)
Jan 31, 2013 7.656 7.656 7.509 7.558 34,492 -0.10(-1.37%)
Jan 30, 2013 7.770 7.793 7.642 7.663 62,917 -0.10(-1.27%)
Jan 29, 2013 7.583 7.792 7.526 7.761 26,101 +0.19(+2.50%)
Jan 28, 2013 7.524 7.677 7.524 7.572 71,584 +0.01(+0.17%)
Jan 25, 2013 7.421 7.560 7.421 7.560 14,995 +0.15(+1.98%)
Jan 24, 2013 7.339 7.413 7.308 7.413 13,705 +0.07(+1.00%)
Jan 23, 2013 7.320 7.394 7.255 7.339 193,766 -0.01(-0.14%)
Jan 22, 2013 7.213 7.402 7.171 7.350 41,611 +0.12(+1.63%)
Jan 18, 2013 7.259 7.287 7.150 7.232 18,615 -0.06(-0.78%)
Jan 17, 2013 7.077 7.345 7.077 7.289 34,001 +0.29(+4.11%)
Jan 16, 2013 7.014 7.110 7.001 7.001 8,738 -0.04(-0.60%)
Jan 15, 2013 6.972 7.043 6.938 7.043 8,776 -0.04(-0.59%)
Jan 14, 2013 7.266 7.299 7.041 7.085 20,462 -0.22(-2.99%)
Jan 11, 2013 7.364 7.369 7.247 7.303 8,528 -0.04(-0.49%)
Jan 10, 2013 7.268 7.421 7.201 7.339 76,760 +0.07(+0.89%)
Jan 09, 2013 7.012 7.285 6.972 7.274 35,354 +0.26(+3.71%)
Jan 08, 2013 6.828 7.016 6.816 7.014 126,867 +0.19(+2.77%)
Jan 07, 2013 6.825 6.865 6.825 6.825 7,738 +0.00(+0.00%)
Jan 04, 2013 6.770 6.825 6.749 6.825 39,339 +0.10(+1.50%)
Jan 03, 2013 6.730 6.814 6.724 6.724 19,881 -0.08(-1.11%)
Jan 02, 2013 6.638 6.825 6.512 6.799 82,380 +0.29(+4.42%)
Dec 31, 2012 6.426 6.520 6.352 6.512 56,483 +0.10(+1.57%)
Dec 28, 2012 6.396 6.489 6.396 6.411 9,462 +0.00(+0.00%)
Dec 27, 2012 6.470 6.470 6.369 6.411 8,824 -0.06(-0.97%)
Dec 26, 2012 6.573 6.573 6.474 6.474 18,572 -0.07(-1.00%)
Dec 24, 2012 6.608 6.617 6.539 6.539 8,576 -0.15(-2.20%)
Dec 21, 2012 6.690 6.753 6.661 6.686 81,660 -0.03(-0.44%)
Dec 20, 2012 6.709 6.762 6.560 6.715 27,744 -0.03(-0.44%)
Dec 19, 2012 6.762 6.772 6.688 6.745 28,025 -0.03(-0.40%)
Dec 18, 2012 6.669 6.772 6.657 6.772 18,958 +0.17(+2.58%)
Dec 17, 2012 6.382 6.602 6.382 6.602 14,238 +0.26(+4.04%)
Dec 14, 2012 6.214 6.346 6.214 6.346 64,093 +0.13(+2.13%)
Dec 13, 2012 6.184 6.216 6.138 6.214 6,666 -0.03(-0.54%)
Dec 12, 2012 6.369 6.369 6.235 6.247 15,162 -0.14(-2.20%)
Dec 11, 2012 6.165 6.388 6.165 6.388 31,049 +0.24(+3.96%)
Dec 10, 2012 6.243 6.243 6.096 6.144 13,148 -0.12(-1.98%)
Dec 07, 2012 6.328 6.328 6.086 6.268 22,134 -0.03(-0.50%)
Dec 06, 2012 6.281 6.300 6.277 6.300 13,514 +0.00(+0.00%)
Dec 05, 2012 6.394 6.394 6.247 6.300 22,858 -0.05(-0.83%)
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.