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

Cto Realty Growth Inc (NY: CTO )

17.32 -0.11 (-0.63%)
Streaming Delayed Price Updated: 12:43 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 (%)
Mar 31, 2010 6.380 6.713 6.380 6.469 46,554 -0.17(-2.60%)
Mar 30, 2010 6.610 6.721 6.499 6.641 40,669 +0.06(+0.90%)
Mar 29, 2010 6.663 6.663 6.467 6.582 23,985 -0.09(-1.32%)
Mar 26, 2010 6.696 6.795 6.573 6.670 51,659 -0.02(-0.34%)
Mar 25, 2010 6.688 6.875 6.672 6.692 38,731 +0.02(+0.31%)
Mar 24, 2010 6.799 6.877 6.672 6.672 30,688 -0.13(-1.96%)
Mar 23, 2010 6.777 6.846 6.694 6.805 34,415 +0.03(+0.48%)
Mar 22, 2010 6.752 6.794 6.610 6.772 38,623 -0.01(-0.12%)
Mar 19, 2010 7.257 7.257 6.742 6.781 71,470 -0.28(-3.95%)
Mar 18, 2010 7.024 7.101 7.024 7.060 19,650 +0.02(+0.23%)
Mar 17, 2010 7.128 7.128 7.025 7.043 32,208 -0.17(-2.33%)
Mar 16, 2010 7.236 7.238 7.084 7.212 21,409 -0.02(-0.23%)
Mar 15, 2010 7.236 7.243 7.228 7.228 7,004 -0.06(-0.82%)
Mar 12, 2010 7.329 7.329 7.247 7.288 11,676 -0.01(-0.11%)
Mar 11, 2010 7.308 7.316 7.173 7.296 18,140 -0.03(-0.39%)
Mar 10, 2010 7.187 7.390 7.187 7.325 51,094 +0.14(+1.94%)
Mar 09, 2010 6.908 7.185 6.887 7.185 24,989 +0.23(+3.31%)
Mar 08, 2010 7.008 7.021 6.887 6.955 18,564 -0.07(-0.94%)
Mar 05, 2010 6.711 7.021 6.608 7.021 28,516 +0.31(+4.62%)
Mar 04, 2010 6.729 6.729 6.676 6.711 11,116 +0.04(+0.55%)
Mar 03, 2010 6.637 6.696 6.637 6.674 32,637 +0.05(+0.81%)
Mar 02, 2010 6.561 6.641 6.559 6.621 44,873 +0.09(+1.32%)
Mar 01, 2010 6.618 6.618 6.436 6.534 46,807 +0.01(+0.22%)
Feb 26, 2010 6.477 6.559 6.454 6.520 27,327 +0.05(+0.76%)
Feb 25, 2010 6.456 6.559 6.362 6.471 12,304 -0.09(-1.35%)
Feb 24, 2010 6.543 6.621 6.487 6.559 30,601 +0.05(+0.79%)
Feb 23, 2010 6.604 6.703 6.425 6.508 37,372 -0.09(-1.34%)
Feb 22, 2010 6.590 6.625 6.571 6.596 15,344 -0.00(-0.03%)
Feb 19, 2010 6.662 6.692 6.569 6.598 31,974 +0.01(+0.22%)
Feb 18, 2010 6.518 6.590 6.518 6.584 23,513 +0.03(+0.53%)
Feb 17, 2010 6.491 6.549 6.423 6.549 16,265 +0.10(+1.62%)
Feb 16, 2010 6.454 6.458 6.374 6.444 19,860 +0.04(+0.64%)
Feb 12, 2010 6.393 6.403 6.403 6.403 56,506 -0.06(-0.98%)
Feb 11, 2010 6.288 6.469 6.245 6.467 28,818 +0.17(+2.71%)
Feb 10, 2010 6.294 6.300 6.201 6.296 30,328 -0.01(-0.13%)
Feb 09, 2010 6.288 6.391 6.226 6.304 27,960 +0.11(+1.86%)
Feb 08, 2010 6.425 6.442 6.189 6.189 22,734 -0.25(-3.86%)
Feb 05, 2010 6.462 6.508 6.368 6.438 26,694 +0.02(+0.32%)
Feb 04, 2010 6.508 6.567 6.196 6.417 56,920 -0.15(-2.31%)
Feb 03, 2010 6.616 6.660 6.569 6.569 36,363 -0.07(-1.08%)
Feb 02, 2010 6.758 6.758 6.538 6.641 74,929 -0.14(-2.09%)
Feb 01, 2010 6.826 6.826 6.733 6.783 17,258 -0.01(-0.12%)
Jan 29, 2010 6.801 6.836 6.774 6.791 27,868 +0.06(+0.85%)
Jan 28, 2010 6.908 6.908 6.682 6.733 59,784 -0.11(-1.68%)
Jan 27, 2010 6.678 6.867 6.672 6.848 36,587 +0.16(+2.33%)
Jan 26, 2010 6.838 6.877 6.672 6.692 52,609 -0.16(-2.34%)
Jan 25, 2010 6.900 6.939 6.835 6.852 26,660 +0.07(+1.00%)
Jan 22, 2010 6.898 6.953 6.777 6.785 38,784 -0.09(-1.34%)
Jan 21, 2010 7.167 7.226 6.877 6.877 55,376 -0.29(-4.09%)
Jan 20, 2010 7.318 7.345 7.154 7.171 37,995 -0.19(-2.54%)
Jan 19, 2010 7.396 7.430 7.269 7.357 34,006 -0.05(-0.67%)
Jan 15, 2010 7.499 7.407 7.407 7.407 56,993 -0.11(-1.42%)
Jan 14, 2010 7.327 7.555 7.327 7.513 22,407 +0.17(+2.35%)
Jan 13, 2010 7.433 7.433 7.323 7.341 20,444 -0.01(-0.17%)
Jan 12, 2010 7.312 7.384 7.294 7.353 28,915 -0.02(-0.33%)
Jan 11, 2010 7.362 7.390 7.300 7.378 20,532 +0.06(+0.76%)
Jan 08, 2010 7.329 7.390 7.300 7.323 10,229 +0.02(+0.31%)
Jan 07, 2010 7.197 7.333 7.130 7.300 32,213 +0.11(+1.60%)
Jan 06, 2010 7.253 7.314 7.152 7.185 33,845 -0.10(-1.41%)
Jan 05, 2010 7.390 7.390 7.273 7.288 32,471 -0.10(-1.31%)
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.