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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 7.475 7.475 7.277 7.348 25,747 -0.13(-1.70%)
Apr 29, 2010 7.264 7.615 7.109 7.475 175,692 +0.24(+3.33%)
Apr 28, 2010 7.371 7.371 7.204 7.234 28,417 -0.13(-1.75%)
Apr 27, 2010 7.378 7.417 7.363 7.363 32,706 -0.06(-0.84%)
Apr 26, 2010 7.438 7.503 7.354 7.425 22,295 -0.01(-0.09%)
Apr 23, 2010 7.384 7.513 7.354 7.432 22,272 +0.08(+1.03%)
Apr 22, 2010 7.328 7.361 7.309 7.356 11,815 -0.05(-0.64%)
Apr 21, 2010 7.449 7.449 7.331 7.404 16,439 -0.02(-0.29%)
Apr 20, 2010 7.524 7.524 7.399 7.425 39,358 -0.02(-0.23%)
Apr 19, 2010 7.444 7.524 7.442 7.442 32,785 -0.01(-0.12%)
Apr 16, 2010 7.395 7.524 7.264 7.451 50,704 +0.15(+2.09%)
Apr 15, 2010 7.298 7.320 7.208 7.298 12,559 +0.02(+0.24%)
Apr 14, 2010 7.105 7.632 7.062 7.281 19,695 +0.25(+3.55%)
Apr 13, 2010 6.881 7.083 6.881 7.032 22,807 +0.14(+2.00%)
Apr 12, 2010 7.094 7.122 6.894 6.894 30,655 -0.15(-2.08%)
Apr 09, 2010 7.270 7.270 6.987 7.040 29,152 -0.20(-2.82%)
Apr 08, 2010 7.223 7.320 7.180 7.245 11,959 +0.02(+0.24%)
Apr 07, 2010 6.905 7.275 6.905 7.227 43,689 +0.26(+3.67%)
Apr 06, 2010 6.987 7.092 6.896 6.972 24,993 +0.04(+0.59%)
Apr 05, 2010 6.879 7.008 6.879 6.931 17,211 +0.07(+1.03%)
Apr 01, 2010 6.860 6.860 6.860 6.860 30,236 +0.09(+1.27%)
Mar 31, 2010 6.681 7.030 6.681 6.774 44,456 -0.18(-2.60%)
Mar 30, 2010 6.922 7.038 6.806 6.954 38,837 +0.06(+0.90%)
Mar 29, 2010 6.977 6.977 6.772 6.892 22,905 -0.09(-1.32%)
Mar 26, 2010 7.012 7.116 6.883 6.984 49,331 -0.02(-0.34%)
Mar 25, 2010 7.004 7.199 6.987 7.008 36,986 +0.02(+0.31%)
Mar 24, 2010 7.120 7.202 6.987 6.987 29,306 -0.14(-1.96%)
Mar 23, 2010 7.096 7.169 7.010 7.126 32,864 +0.03(+0.48%)
Mar 22, 2010 7.070 7.115 6.922 7.092 36,883 -0.01(-0.12%)
Mar 19, 2010 7.599 7.599 7.060 7.101 68,250 -0.29(-3.95%)
Mar 18, 2010 7.355 7.436 7.355 7.393 18,765 +0.02(+0.23%)
Mar 17, 2010 7.464 7.464 7.356 7.376 30,757 -0.18(-2.33%)
Mar 16, 2010 7.578 7.580 7.419 7.552 20,444 -0.02(-0.23%)
Mar 15, 2010 7.578 7.584 7.569 7.569 6,689 -0.06(-0.82%)
Mar 12, 2010 7.675 7.675 7.589 7.632 11,150 -0.01(-0.11%)
Mar 11, 2010 7.653 7.662 7.511 7.640 17,323 -0.03(-0.39%)
Mar 10, 2010 7.526 7.739 7.526 7.670 48,792 +0.15(+1.94%)
Mar 09, 2010 7.234 7.524 7.212 7.524 23,863 +0.24(+3.31%)
Mar 08, 2010 7.339 7.352 7.212 7.283 17,727 -0.07(-0.94%)
Mar 05, 2010 7.027 7.352 6.920 7.352 27,231 +0.32(+4.62%)
Mar 04, 2010 7.047 7.047 6.991 7.027 10,615 +0.04(+0.55%)
Mar 03, 2010 6.950 7.012 6.950 6.989 31,166 +0.06(+0.81%)
Mar 02, 2010 6.871 6.954 6.868 6.933 42,852 +0.09(+1.32%)
Mar 01, 2010 6.931 6.931 6.739 6.843 44,698 +0.02(+0.22%)
Feb 26, 2010 6.782 6.868 6.759 6.828 26,096 +0.05(+0.76%)
Feb 25, 2010 6.761 6.868 6.662 6.776 11,750 -0.09(-1.35%)
Feb 24, 2010 6.851 6.933 6.793 6.868 29,222 +0.05(+0.79%)
Feb 23, 2010 6.916 7.019 6.729 6.815 35,688 -0.09(-1.34%)
Feb 22, 2010 6.901 6.937 6.881 6.907 14,653 -0.00(-0.03%)
Feb 19, 2010 6.976 7.008 6.879 6.909 30,534 +0.02(+0.22%)
Feb 18, 2010 6.825 6.901 6.825 6.894 22,454 +0.04(+0.53%)
Feb 17, 2010 6.797 6.858 6.726 6.858 15,532 +0.11(+1.62%)
Feb 16, 2010 6.759 6.763 6.675 6.748 18,965 +0.04(+0.64%)
Feb 12, 2010 6.694 6.705 6.705 6.705 53,960 -0.07(-0.98%)
Feb 11, 2010 6.585 6.774 6.539 6.772 27,519 +0.18(+2.71%)
Feb 10, 2010 6.591 6.598 6.493 6.593 28,961 -0.01(-0.13%)
Feb 09, 2010 6.585 6.692 6.520 6.602 26,701 +0.12(+1.86%)
Feb 08, 2010 6.729 6.746 6.481 6.481 21,709 -0.26(-3.85%)
Feb 05, 2010 6.767 6.814 6.668 6.741 25,493 +0.02(+0.32%)
Feb 04, 2010 6.814 6.876 6.487 6.719 54,360 -0.16(-2.31%)
Feb 03, 2010 6.928 6.973 6.879 6.879 34,728 -0.08(-1.08%)
Feb 02, 2010 7.076 7.076 6.846 6.954 71,559 -0.15(-2.09%)
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.