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

Cto Realty Growth Inc (NY: CTO )

17.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2009 6.608 6.614 6.346 6.614 66,096 +0.05(+0.83%)
May 28, 2009 6.713 6.713 6.281 6.560 55,942 +0.07(+1.13%)
May 27, 2009 7.090 7.138 6.486 6.486 45,239 -0.60(-8.52%)
May 26, 2009 6.335 7.227 6.335 7.090 85,183 +0.64(+9.85%)
May 22, 2009 6.362 6.815 6.325 6.455 64,079 +0.17(+2.74%)
May 21, 2009 6.132 6.587 6.085 6.283 69,094 +0.05(+0.77%)
May 20, 2009 6.482 6.822 5.960 6.234 92,887 -0.15(-2.33%)
May 19, 2009 6.794 6.977 6.268 6.383 66,563 -0.52(-7.51%)
May 18, 2009 6.312 6.943 6.312 6.901 37,340 +0.73(+11.87%)
May 15, 2009 6.293 6.478 5.981 6.169 70,753 +0.10(+1.62%)
May 14, 2009 6.111 6.367 5.901 6.071 125,546 -0.03(-0.45%)
May 13, 2009 6.306 6.461 6.098 6.098 54,526 -0.39(-6.01%)
May 12, 2009 6.662 6.662 6.429 6.488 20,994 -0.13(-2.00%)
May 11, 2009 6.794 6.897 6.620 6.620 19,864 -0.37(-5.23%)
May 08, 2009 6.675 6.985 6.314 6.985 49,711 +0.49(+7.56%)
May 07, 2009 7.097 7.097 6.350 6.494 79,348 -0.45(-6.47%)
May 06, 2009 7.017 7.017 6.620 6.943 78,366 +0.06(+0.85%)
May 05, 2009 6.662 7.151 6.599 6.885 99,575 +0.22(+3.24%)
May 04, 2009 6.471 6.669 6.471 6.669 175,882 +0.04(+0.57%)
May 01, 2009 7.292 7.292 6.539 6.631 110,721 -0.67(-9.14%)
Apr 30, 2009 7.336 7.434 7.208 7.298 22,405 -0.01(-0.09%)
Apr 29, 2009 7.432 7.543 7.153 7.304 131,119 -0.06(-0.77%)
Apr 28, 2009 7.241 7.520 7.172 7.361 115,373 +0.05(+0.69%)
Apr 27, 2009 7.445 7.782 7.258 7.310 109,090 -0.38(-4.94%)
Apr 24, 2009 7.474 7.726 7.206 7.690 70,796 +0.29(+3.85%)
Apr 23, 2009 7.686 7.886 7.101 7.405 88,906 -0.28(-3.66%)
Apr 22, 2009 7.973 7.982 7.621 7.686 51,089 -0.31(-3.91%)
Apr 21, 2009 7.269 8.011 7.099 7.999 111,784 +0.71(+9.73%)
Apr 20, 2009 7.642 7.642 7.101 7.290 52,118 -0.65(-8.14%)
Apr 17, 2009 7.931 7.940 7.625 7.936 67,206 +0.13(+1.61%)
Apr 16, 2009 7.701 7.845 7.501 7.810 60,542 +0.20(+2.56%)
Apr 15, 2009 7.342 7.636 7.342 7.615 22,925 +0.22(+2.98%)
Apr 14, 2009 7.499 7.761 7.323 7.394 75,010 -0.27(-3.56%)
Apr 13, 2009 7.424 7.887 7.310 7.667 94,632 +0.09(+1.13%)
Apr 09, 2009 6.797 7.667 6.759 7.581 112,618 +0.98(+14.91%)
Apr 08, 2009 6.125 6.597 6.104 6.597 61,953 +0.51(+8.34%)
Apr 07, 2009 6.450 6.545 5.991 6.090 57,596 -0.48(-7.31%)
Apr 06, 2009 6.985 6.985 6.450 6.570 77,117 -0.59(-8.23%)
Apr 03, 2009 7.055 7.237 7.006 7.159 34,799 +0.06(+0.83%)
Apr 02, 2009 6.578 7.269 6.573 7.101 118,567 +0.52(+7.94%)
Apr 01, 2009 6.018 6.650 6.018 6.578 79,558 +0.35(+5.59%)
Mar 31, 2009 6.150 6.436 6.052 6.230 89,574 +0.21(+3.48%)
Mar 30, 2009 5.974 6.129 5.859 6.020 77,623 -1.10(-15.41%)
Mar 26, 2009 6.826 7.117 6.778 7.117 117,309 +0.42(+6.23%)
Mar 25, 2009 6.593 6.849 6.311 6.700 83,477 +0.22(+3.40%)
Mar 24, 2009 6.925 7.266 6.480 6.480 117,585 -0.80(-10.98%)
Mar 23, 2009 6.799 7.279 6.692 7.279 120,403 +0.96(+15.28%)
Mar 20, 2009 6.696 6.776 6.314 6.314 83,305 -0.35(-5.20%)
Mar 19, 2009 7.025 7.168 6.547 6.660 36,230 -0.26(-3.76%)
Mar 18, 2009 6.583 6.922 6.461 6.920 133,860 +0.42(+6.49%)
Mar 17, 2009 5.777 6.499 5.777 6.499 56,395 +0.62(+10.52%)
Mar 16, 2009 6.148 6.301 5.840 5.880 61,300 -0.20(-3.31%)
Mar 13, 2009 6.003 6.199 5.884 6.081 0 +0.10(+1.72%)
Mar 12, 2009 5.167 5.978 5.167 5.978 84,559 +0.67(+12.56%)
Mar 11, 2009 5.297 5.420 5.223 5.311 37,178 -0.02(-0.39%)
Mar 10, 2009 4.781 5.337 4.602 5.332 101,763 +0.74(+16.18%)
Mar 09, 2009 4.776 4.967 4.523 4.590 108,852 -0.25(-5.12%)
Mar 06, 2009 4.682 4.875 4.669 4.837 0 +0.12(+2.63%)
Mar 05, 2009 4.770 4.814 4.714 4.714 50,717 -0.21(-4.26%)
Mar 04, 2009 4.848 4.993 4.676 4.923 60,475 +0.19(+3.94%)
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.