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

Cto Realty Growth Inc (NY: CTO )

17.18 -0.14 (-0.81%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 30, 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 30, 2009 7.440 7.503 7.112 7.224 144,921 -0.30(-4.04%)
Oct 29, 2009 7.480 7.560 7.406 7.528 54,769 +0.18(+2.52%)
Oct 28, 2009 7.560 7.665 7.343 7.343 46,597 -0.26(-3.40%)
Oct 27, 2009 7.555 7.728 7.555 7.602 25,810 +0.06(+0.84%)
Oct 26, 2009 7.717 7.751 7.539 7.539 24,877 -0.14(-1.86%)
Oct 23, 2009 7.723 7.784 7.681 7.681 39,392 -0.09(-1.16%)
Oct 22, 2009 7.686 8.169 7.644 7.772 79,718 +0.09(+1.18%)
Oct 21, 2009 8.053 8.194 7.665 7.681 49,411 -0.38(-4.71%)
Oct 20, 2009 8.097 8.097 8.051 8.062 8,805 -0.15(-1.82%)
Oct 19, 2009 8.108 8.389 8.108 8.211 27,486 +0.12(+1.51%)
Oct 16, 2009 8.137 8.160 7.938 8.089 48,626 -0.20(-2.38%)
Oct 15, 2009 8.219 8.347 8.074 8.286 44,916 -0.05(-0.60%)
Oct 14, 2009 8.175 8.347 8.175 8.337 21,905 +0.19(+2.35%)
Oct 13, 2009 8.135 8.181 8.072 8.146 23,048 -0.03(-0.36%)
Oct 12, 2009 8.423 8.500 8.143 8.175 17,010 -0.18(-2.19%)
Oct 09, 2009 8.108 8.358 8.034 8.358 37,506 +0.22(+2.68%)
Oct 08, 2009 8.265 8.265 8.137 8.139 10,314 -0.06(-0.72%)
Oct 07, 2009 8.137 8.343 8.135 8.198 15,000 -0.01(-0.15%)
Oct 06, 2009 8.322 8.410 8.106 8.211 32,544 -0.01(-0.08%)
Oct 05, 2009 7.906 8.230 7.845 8.217 47,959 +0.37(+4.74%)
Oct 02, 2009 7.604 7.915 7.562 7.845 52,169 +0.17(+2.22%)
Oct 01, 2009 8.003 8.093 7.675 7.675 75,003 -0.37(-4.57%)
Sep 30, 2009 8.767 8.767 8.043 8.043 55,431 -0.74(-8.44%)
Sep 29, 2009 8.784 8.809 8.757 8.784 6,900 +0.04(+0.43%)
Sep 28, 2009 8.658 8.904 8.511 8.746 37,035 +0.13(+1.54%)
Sep 25, 2009 8.698 8.698 8.547 8.614 18,829 -0.10(-1.13%)
Sep 24, 2009 9.030 9.074 8.712 8.712 31,306 -0.25(-2.83%)
Sep 23, 2009 9.076 9.126 8.843 8.967 32,996 -0.12(-1.27%)
Sep 22, 2009 8.484 9.189 8.454 9.082 52,131 +0.70(+8.40%)
Sep 21, 2009 8.326 8.437 8.232 8.379 55,421 -0.03(-0.32%)
Sep 18, 2009 8.150 8.492 7.925 8.406 107,981 +0.15(+1.86%)
Sep 17, 2009 8.188 8.253 8.188 8.253 11,619 +0.17(+2.09%)
Sep 16, 2009 8.116 8.232 8.083 8.083 14,738 -0.02(-0.22%)
Sep 15, 2009 8.139 8.171 7.927 8.101 13,333 -0.04(-0.44%)
Sep 14, 2009 8.066 8.192 7.912 8.137 64,669 +0.02(+0.26%)
Sep 11, 2009 7.996 8.141 7.959 8.116 15,238 +0.11(+1.42%)
Sep 10, 2009 8.013 8.085 7.938 8.003 23,177 -0.05(-0.57%)
Sep 09, 2009 7.980 8.049 7.719 8.049 58,040 +0.11(+1.40%)
Sep 08, 2009 7.912 7.946 7.789 7.938 45,749 +0.08(+1.07%)
Sep 04, 2009 7.501 7.864 7.455 7.854 42,335 +0.35(+4.64%)
Sep 03, 2009 7.675 7.690 7.432 7.505 57,559 -0.15(-1.92%)
Sep 02, 2009 7.692 7.791 7.570 7.652 22,943 -0.05(-0.65%)
Sep 01, 2009 7.297 7.862 7.297 7.702 227,220 +0.37(+4.98%)
Aug 31, 2009 7.337 7.463 7.255 7.337 62,460 -0.19(-2.57%)
Aug 28, 2009 7.495 7.574 7.314 7.530 52,911 +0.02(+0.31%)
Aug 27, 2009 7.350 7.539 7.350 7.507 44,030 +0.06(+0.79%)
Aug 26, 2009 7.364 7.448 7.247 7.448 13,972 +0.05(+0.62%)
Aug 25, 2009 7.467 7.495 7.226 7.402 40,925 +0.02(+0.23%)
Aug 24, 2009 7.566 7.566 7.255 7.385 33,568 -0.17(-2.31%)
Aug 21, 2009 7.371 7.753 7.371 7.560 81,927 +0.11(+1.41%)
Aug 20, 2009 7.383 7.507 7.232 7.455 30,839 +0.02(+0.28%)
Aug 19, 2009 7.108 7.453 7.007 7.434 35,330 +0.24(+3.36%)
Aug 18, 2009 7.007 7.335 6.970 7.192 41,611 +0.26(+3.76%)
Aug 17, 2009 6.953 7.035 6.930 6.932 18,596 -0.10(-1.46%)
Aug 14, 2009 7.411 7.411 6.909 7.035 55,635 -0.38(-5.07%)
Aug 13, 2009 7.572 7.572 7.350 7.411 12,743 -0.13(-1.78%)
Aug 12, 2009 7.243 7.595 7.171 7.545 65,817 +0.34(+4.66%)
Aug 11, 2009 7.035 7.234 6.963 7.209 43,673 +0.09(+1.30%)
Aug 10, 2009 7.184 7.490 7.037 7.117 33,239 -0.36(-4.80%)
Aug 07, 2009 6.963 7.679 6.963 7.476 91,947 +0.31(+4.34%)
Aug 06, 2009 7.469 7.530 7.045 7.165 64,479 -0.29(-3.89%)
Aug 05, 2009 8.080 8.080 7.455 7.455 56,431 -0.45(-5.66%)
Aug 04, 2009 7.778 7.980 7.778 7.902 22,381 +0.04(+0.48%)
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.