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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 7.490 7.505 7.429 7.467 24,905 +0.00(+0.06%)
Feb 27, 2014 7.417 7.463 7.417 7.463 5,214 -0.07(-0.86%)
Feb 26, 2014 7.555 7.555 7.486 7.528 18,148 +0.01(+0.14%)
Feb 25, 2014 7.759 7.759 7.518 7.518 30,087 -0.27(-3.50%)
Feb 24, 2014 7.421 7.828 7.421 7.791 58,412 +0.40(+5.43%)
Feb 21, 2014 7.308 7.440 7.269 7.390 53,454 +0.07(+0.98%)
Feb 20, 2014 7.234 7.320 7.234 7.318 30,215 +0.04(+0.58%)
Feb 19, 2014 7.224 7.331 7.224 7.276 24,396 -0.03(-0.40%)
Feb 18, 2014 7.259 7.306 7.255 7.306 17,124 +0.02(+0.29%)
Feb 14, 2014 7.339 7.285 7.285 7.285 13,333 -0.05(-0.74%)
Feb 13, 2014 7.268 7.339 7.266 7.339 10,786 +0.05(+0.72%)
Feb 12, 2014 7.201 7.339 7.201 7.287 48,745 +0.12(+1.61%)
Feb 11, 2014 7.051 7.178 7.023 7.171 52,159 +0.12(+1.64%)
Feb 10, 2014 7.016 7.083 6.952 7.056 45,283 -0.03(-0.39%)
Feb 07, 2014 7.119 7.140 7.035 7.083 41,516 -0.04(-0.50%)
Feb 06, 2014 7.150 7.150 7.087 7.119 55,464 -0.04(-0.59%)
Feb 05, 2014 7.377 7.419 7.160 7.161 43,063 -0.25(-3.34%)
Feb 04, 2014 7.356 7.602 7.322 7.408 24,110 +0.10(+1.38%)
Feb 03, 2014 7.350 7.394 7.278 7.308 73,079 -0.07(-1.00%)
Jan 31, 2014 7.308 7.419 7.308 7.381 37,973 -0.02(-0.28%)
Jan 30, 2014 7.455 7.476 7.400 7.402 37,530 -0.03(-0.34%)
Jan 29, 2014 7.450 7.455 7.415 7.427 45,925 -0.04(-0.59%)
Jan 28, 2014 7.421 7.476 7.406 7.471 70,108 +0.02(+0.25%)
Jan 27, 2014 7.455 7.484 7.453 7.453 18,334 -0.03(-0.45%)
Jan 24, 2014 7.488 7.514 7.465 7.486 29,815 -0.06(-0.83%)
Jan 23, 2014 7.520 7.553 7.480 7.549 31,258 -0.06(-0.83%)
Jan 22, 2014 7.562 7.665 7.530 7.612 57,536 +0.00(+0.00%)
Jan 21, 2014 7.505 7.612 7.478 7.612 55,131 +0.07(+0.97%)
Jan 17, 2014 7.633 7.539 7.539 7.539 18,572 -0.07(-0.97%)
Jan 16, 2014 7.612 7.612 7.585 7.612 9,924 +0.03(+0.42%)
Jan 15, 2014 7.457 7.581 7.457 7.581 27,072 +0.09(+1.18%)
Jan 14, 2014 7.467 7.501 7.438 7.492 17,772 +0.02(+0.22%)
Jan 13, 2014 7.499 7.499 7.408 7.476 54,469 -0.01(-0.20%)
Jan 10, 2014 7.539 7.547 7.459 7.490 99,104 -0.05(-0.67%)
Jan 09, 2014 7.572 7.602 7.539 7.541 13,791 -0.03(-0.33%)
Jan 08, 2014 7.597 7.812 7.558 7.566 35,954 -0.01(-0.19%)
Jan 07, 2014 7.570 7.597 7.543 7.581 20,886 +0.00(+0.00%)
Jan 06, 2014 7.595 7.612 7.547 7.581 19,386 -0.01(-0.14%)
Jan 03, 2014 7.587 7.612 7.560 7.591 24,782 -0.00(-0.03%)
Jan 02, 2014 7.612 7.612 7.563 7.593 26,177 -0.03(-0.36%)
Dec 31, 2013 7.635 7.621 7.621 7.621 42,859 +0.02(+0.25%)
Dec 30, 2013 7.642 7.642 7.581 7.602 10,510 -0.05(-0.71%)
Dec 27, 2013 7.665 7.665 7.539 7.656 23,734 -0.02(-0.22%)
Dec 26, 2013 7.644 7.673 7.604 7.673 30,687 +0.03(+0.41%)
Dec 24, 2013 7.612 7.644 7.568 7.642 34,963 -0.01(-0.11%)
Dec 23, 2013 7.654 7.761 7.612 7.650 42,411 -0.00(-0.05%)
Dec 20, 2013 7.663 7.784 7.568 7.654 151,311 +0.02(+0.28%)
Dec 19, 2013 7.700 7.700 7.585 7.633 17,524 +0.02(+0.28%)
Dec 18, 2013 7.574 7.642 7.524 7.612 31,277 +0.01(+0.08%)
Dec 17, 2013 7.602 7.623 7.581 7.606 18,753 +0.01(+0.14%)
Dec 16, 2013 7.555 7.612 7.555 7.595 19,691 +0.05(+0.64%)
Dec 13, 2013 7.593 7.595 7.547 7.547 12,448 -0.02(-0.25%)
Dec 12, 2013 7.585 7.600 7.541 7.566 16,943 +0.03(+0.33%)
Dec 11, 2013 7.547 7.623 7.528 7.541 39,473 -0.04(-0.53%)
Dec 10, 2013 7.562 7.612 7.560 7.581 29,187 -0.03(-0.41%)
Dec 09, 2013 7.593 7.669 7.591 7.612 40,697 +0.00(+0.00%)
Dec 06, 2013 7.650 7.774 7.593 7.612 13,819 +0.01(+0.14%)
Dec 05, 2013 7.541 7.604 7.474 7.602 29,082 +0.08(+1.09%)
Dec 04, 2013 7.686 7.686 7.520 7.520 24,610 -0.09(-1.16%)
Dec 03, 2013 7.591 7.692 7.591 7.608 19,143 +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.