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 +0.10 (+0.58%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2008 6.893 7.741 6.893 7.741 164,146 +0.82(+11.82%)
Oct 30, 2008 6.557 6.922 6.555 6.922 58,993 +0.54(+8.52%)
Oct 29, 2008 5.989 6.553 5.936 6.379 103,494 +0.39(+6.51%)
Oct 28, 2008 5.068 5.989 5.068 5.989 217,190 +0.95(+18.96%)
Oct 27, 2008 5.957 6.010 5.034 5.034 110,153 -0.84(-14.32%)
Oct 24, 2008 5.580 6.245 5.540 5.876 174,171 -0.14(-2.34%)
Oct 23, 2008 6.069 6.220 5.888 6.016 110,792 -0.02(-0.28%)
Oct 22, 2008 6.215 6.536 5.983 6.033 74,452 -0.38(-5.92%)
Oct 21, 2008 6.608 6.849 6.413 6.413 41,078 -0.28(-4.17%)
Oct 20, 2008 6.975 6.975 6.427 6.692 106,783 -0.25(-3.63%)
Oct 17, 2008 6.818 7.394 6.713 6.943 146,150 -0.40(-5.43%)
Oct 16, 2008 6.555 7.342 6.188 7.342 147,809 +1.05(+16.67%)
Oct 15, 2008 7.040 7.438 6.293 6.293 70,934 -1.16(-15.54%)
Oct 14, 2008 8.359 8.359 7.380 7.451 35,815 -0.40(-5.15%)
Oct 13, 2008 7.057 7.856 7.034 7.856 111,069 +0.93(+13.48%)
Oct 10, 2008 5.653 6.922 5.653 6.922 177,074 +0.83(+13.60%)
Oct 09, 2008 7.199 7.239 6.094 6.094 87,028 -1.06(-14.81%)
Oct 08, 2008 7.304 7.506 7.017 7.153 161,891 -0.48(-6.24%)
Oct 07, 2008 8.160 8.160 7.571 7.629 80,335 -0.53(-6.55%)
Oct 06, 2008 7.602 8.286 7.394 8.164 180,058 +0.17(+2.07%)
Oct 03, 2008 8.898 8.917 7.999 7.999 0 -0.71(-8.19%)
Oct 02, 2008 8.961 8.961 8.695 8.712 38,709 -0.16(-1.82%)
Oct 01, 2008 8.947 8.947 8.705 8.873 37,660 -0.19(-2.06%)
Sep 30, 2008 9.062 9.135 8.760 9.060 62,377 +0.21(+2.35%)
Sep 29, 2008 9.091 9.148 8.852 8.852 105,753 -0.46(-4.98%)
Sep 26, 2008 9.440 9.440 8.810 9.316 0 -0.23(-2.42%)
Sep 25, 2008 9.796 9.796 9.496 9.547 65,786 +0.15(+1.58%)
Sep 24, 2008 10.10 10.11 9.387 9.398 73,823 -0.65(-6.47%)
Sep 23, 2008 10.09 10.35 9.891 10.05 50,293 -0.09(-0.93%)
Sep 22, 2008 10.40 10.49 9.960 10.14 107,736 -0.47(-4.39%)
Sep 19, 2008 9.817 10.61 8.888 10.61 0 +1.06(+11.14%)
Sep 18, 2008 8.626 9.689 8.403 9.545 151,503 +1.15(+13.75%)
Sep 17, 2008 9.356 9.356 8.391 8.391 116,503 -0.77(-8.42%)
Sep 16, 2008 9.148 9.356 8.544 9.163 90,313 +0.04(+0.44%)
Sep 15, 2008 9.515 9.698 9.119 9.123 51,542 -0.50(-5.17%)
Sep 12, 2008 9.509 9.698 9.505 9.620 33,751 -0.01(-0.09%)
Sep 11, 2008 9.482 9.670 9.463 9.628 44,810 +0.08(+0.88%)
Sep 10, 2008 9.335 9.691 9.335 9.545 93,778 +0.31(+3.32%)
Sep 09, 2008 8.982 9.951 8.976 9.238 256,404 +0.26(+2.90%)
Sep 08, 2008 9.052 9.052 8.787 8.978 78,657 +0.30(+3.48%)
Sep 05, 2008 8.580 8.718 8.447 8.676 0 +0.15(+1.80%)
Sep 04, 2008 8.770 8.770 8.475 8.523 32,893 -0.28(-3.15%)
Sep 03, 2008 8.659 8.842 8.659 8.800 33,846 +0.14(+1.62%)
Sep 02, 2008 8.758 8.863 8.559 8.659 40,024 -0.00(-0.02%)
Aug 29, 2008 8.852 8.852 8.338 8.661 0 -0.19(-2.16%)
Aug 28, 2008 8.613 8.928 8.502 8.852 69,061 +0.21(+2.48%)
Aug 27, 2008 8.286 8.638 8.286 8.638 40,043 +0.28(+3.34%)
Aug 26, 2008 8.185 8.443 8.185 8.359 43,380 +0.09(+1.09%)
Aug 25, 2008 8.485 8.548 8.160 8.269 48,862 -0.28(-3.26%)
Aug 22, 2008 8.714 8.714 8.435 8.548 0 +0.04(+0.42%)
Aug 21, 2008 8.487 8.559 8.487 8.512 17,256 -0.05(-0.64%)
Aug 20, 2008 8.596 8.747 8.519 8.567 43,909 +0.02(+0.27%)
Aug 19, 2008 8.496 8.550 8.460 8.544 51,008 -0.04(-0.51%)
Aug 18, 2008 8.766 8.919 8.573 8.588 25,790 -0.13(-1.44%)
Aug 15, 2008 8.810 9.125 8.594 8.714 0 -0.06(-0.65%)
Aug 14, 2008 8.575 8.777 8.498 8.770 99,637 +0.09(+1.04%)
Aug 13, 2008 8.733 8.768 8.454 8.680 81,765 +0.00(+0.00%)
Aug 12, 2008 8.458 8.731 8.387 8.680 63,450 +0.29(+3.45%)
Aug 11, 2008 8.261 8.687 8.233 8.391 156,499 +0.03(+0.30%)
Aug 08, 2008 8.210 8.598 8.210 8.366 361,061 +0.08(+0.91%)
Aug 07, 2008 8.282 8.351 8.257 8.290 40,520 +0.03(+0.30%)
Aug 06, 2008 8.296 8.299 8.129 8.265 65,242 -0.04(-0.53%)
Aug 05, 2008 8.391 8.529 8.286 8.309 91,523 -0.03(-0.35%)
Aug 04, 2008 8.380 8.393 8.108 8.338 46,717 +0.02(+0.20%)
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.