Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.482 7.497 7.422 7.459 24,932 +0.00(+0.06%)
Feb 27, 2014 7.409 7.455 7.409 7.455 5,219 -0.07(-0.86%)
Feb 26, 2014 7.548 7.548 7.478 7.520 18,167 +0.01(+0.14%)
Feb 25, 2014 7.751 7.751 7.510 7.510 30,118 -0.27(-3.50%)
Feb 24, 2014 7.413 7.820 7.413 7.782 58,473 +0.40(+5.43%)
Feb 21, 2014 7.300 7.432 7.261 7.382 53,510 +0.07(+0.98%)
Feb 20, 2014 7.227 7.313 7.227 7.310 30,247 +0.04(+0.58%)
Feb 19, 2014 7.216 7.323 7.216 7.269 24,421 -0.03(-0.40%)
Feb 18, 2014 7.252 7.298 7.248 7.298 17,142 +0.02(+0.29%)
Feb 14, 2014 7.331 7.277 7.277 7.277 13,347 -0.05(-0.74%)
Feb 13, 2014 7.260 7.331 7.258 7.331 10,797 +0.05(+0.72%)
Feb 12, 2014 7.193 7.331 7.193 7.279 48,796 +0.12(+1.61%)
Feb 11, 2014 7.044 7.171 7.016 7.164 52,214 +0.12(+1.64%)
Feb 10, 2014 7.008 7.076 6.945 7.048 45,330 -0.03(-0.39%)
Feb 07, 2014 7.111 7.132 7.027 7.076 41,559 -0.04(-0.50%)
Feb 06, 2014 7.143 7.143 7.080 7.111 55,522 -0.04(-0.59%)
Feb 05, 2014 7.369 7.411 7.153 7.153 43,109 -0.25(-3.34%)
Feb 04, 2014 7.348 7.594 7.314 7.401 24,135 +0.10(+1.38%)
Feb 03, 2014 7.342 7.386 7.271 7.300 73,156 -0.07(-1.00%)
Jan 31, 2014 7.300 7.411 7.300 7.373 38,013 -0.02(-0.28%)
Jan 30, 2014 7.447 7.468 7.392 7.394 37,569 -0.03(-0.34%)
Jan 29, 2014 7.443 7.447 7.407 7.420 45,974 -0.04(-0.59%)
Jan 28, 2014 7.413 7.468 7.399 7.464 70,181 +0.02(+0.25%)
Jan 27, 2014 7.447 7.476 7.445 7.445 18,353 -0.03(-0.45%)
Jan 24, 2014 7.480 7.507 7.457 7.478 29,846 -0.06(-0.83%)
Jan 23, 2014 7.512 7.545 7.472 7.541 31,291 -0.06(-0.83%)
Jan 22, 2014 7.554 7.657 7.522 7.604 57,596 +0.00(+0.00%)
Jan 21, 2014 7.497 7.604 7.470 7.604 55,188 +0.07(+0.97%)
Jan 17, 2014 7.625 7.531 7.531 7.531 18,591 -0.07(-0.97%)
Jan 16, 2014 7.604 7.604 7.577 7.604 9,934 +0.03(+0.42%)
Jan 15, 2014 7.449 7.573 7.449 7.573 27,101 +0.09(+1.18%)
Jan 14, 2014 7.459 7.493 7.430 7.485 17,790 +0.02(+0.22%)
Jan 13, 2014 7.491 7.491 7.401 7.468 54,526 -0.01(-0.20%)
Jan 10, 2014 7.531 7.539 7.451 7.482 99,208 -0.05(-0.67%)
Jan 09, 2014 7.564 7.594 7.531 7.533 13,805 -0.03(-0.33%)
Jan 08, 2014 7.589 7.803 7.550 7.558 35,991 -0.01(-0.19%)
Jan 07, 2014 7.562 7.589 7.535 7.573 20,908 +0.00(+0.00%)
Jan 06, 2014 7.587 7.604 7.539 7.573 19,406 -0.01(-0.14%)
Jan 03, 2014 7.579 7.604 7.552 7.583 24,808 -0.00(-0.03%)
Jan 02, 2014 7.604 7.604 7.555 7.585 26,204 -0.03(-0.36%)
Dec 31, 2013 7.627 7.613 7.613 7.613 42,904 +0.02(+0.25%)
Dec 30, 2013 7.634 7.634 7.573 7.594 10,521 -0.05(-0.71%)
Dec 27, 2013 7.657 7.657 7.531 7.648 23,759 -0.02(-0.22%)
Dec 26, 2013 7.636 7.665 7.596 7.665 30,719 +0.03(+0.41%)
Dec 24, 2013 7.604 7.636 7.560 7.634 35,000 -0.01(-0.11%)
Dec 23, 2013 7.646 7.753 7.604 7.642 42,455 -0.00(-0.05%)
Dec 20, 2013 7.655 7.776 7.560 7.646 151,470 +0.02(+0.28%)
Dec 19, 2013 7.692 7.692 7.577 7.625 17,543 +0.02(+0.28%)
Dec 18, 2013 7.566 7.634 7.516 7.604 31,310 +0.01(+0.08%)
Dec 17, 2013 7.594 7.615 7.573 7.598 18,772 +0.01(+0.14%)
Dec 16, 2013 7.548 7.604 7.548 7.587 19,712 +0.05(+0.64%)
Dec 13, 2013 7.585 7.587 7.539 7.539 12,461 -0.02(-0.25%)
Dec 12, 2013 7.577 7.592 7.533 7.558 16,961 +0.03(+0.33%)
Dec 11, 2013 7.539 7.615 7.520 7.533 39,514 -0.04(-0.53%)
Dec 10, 2013 7.554 7.604 7.552 7.573 29,217 -0.03(-0.41%)
Dec 09, 2013 7.585 7.661 7.583 7.604 40,739 +0.00(+0.00%)
Dec 06, 2013 7.642 7.766 7.585 7.604 13,834 +0.01(+0.14%)
Dec 05, 2013 7.533 7.596 7.466 7.594 29,112 +0.08(+1.09%)
Dec 04, 2013 7.678 7.678 7.512 7.512 24,636 -0.09(-1.16%)
Dec 03, 2013 7.583 7.684 7.583 7.600 19,163 +0.02(+0.25%)
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.