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

Cto Realty Growth Inc (NY: CTO )

17.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 28, 2010 6.241 6.429 6.241 6.241 23,315 -0.17(-2.68%)
May 27, 2010 6.184 6.461 6.083 6.413 42,422 +0.47(+7.98%)
May 26, 2010 5.939 6.314 5.909 5.939 934 -0.40(-6.38%)
May 25, 2010 6.285 6.392 6.251 6.343 32,492 +0.01(+0.10%)
May 24, 2010 6.369 6.388 6.285 6.337 58,039 -0.05(-0.72%)
May 21, 2010 6.398 6.635 6.304 6.383 89,283 -0.05(-0.81%)
May 20, 2010 6.587 6.671 6.429 6.436 74,266 -0.37(-5.45%)
May 19, 2010 6.998 7.034 6.750 6.807 93,511 -0.19(-2.76%)
May 18, 2010 7.122 7.122 6.987 7.000 21,127 -0.01(-0.15%)
May 17, 2010 7.057 7.057 6.987 7.011 13,448 +0.00(+0.06%)
May 14, 2010 7.006 7.195 7.002 7.006 27,940 -0.22(-3.02%)
May 13, 2010 7.111 7.252 7.027 7.224 25,761 +0.01(+0.20%)
May 12, 2010 7.069 7.216 7.069 7.210 67,135 +0.13(+1.81%)
May 11, 2010 6.848 7.082 6.813 7.082 27,339 +0.12(+1.66%)
May 10, 2010 6.671 6.966 6.587 6.966 55,894 +0.47(+7.27%)
May 07, 2010 6.587 6.629 6.450 6.494 52,495 -0.01(-0.10%)
May 06, 2010 6.839 6.964 6.501 6.501 43,242 -0.32(-4.68%)
May 05, 2010 7.206 7.227 6.801 6.820 45,769 -0.28(-3.96%)
May 04, 2010 7.159 7.216 7.029 7.101 38,985 -0.13(-1.74%)
May 03, 2010 7.164 7.308 7.080 7.227 34,175 +0.06(+0.79%)
Apr 30, 2010 7.294 7.294 7.101 7.170 26,386 -0.12(-1.70%)
Apr 29, 2010 7.088 7.431 6.937 7.294 180,049 +0.23(+3.33%)
Apr 28, 2010 7.193 7.193 7.029 7.059 29,122 -0.13(-1.75%)
Apr 27, 2010 7.199 7.237 7.185 7.185 33,517 -0.06(-0.84%)
Apr 26, 2010 7.258 7.321 7.176 7.245 22,848 -0.01(-0.09%)
Apr 23, 2010 7.206 7.331 7.176 7.252 22,824 +0.07(+1.03%)
Apr 22, 2010 7.151 7.183 7.132 7.178 12,108 -0.05(-0.64%)
Apr 21, 2010 7.269 7.269 7.153 7.224 16,847 -0.02(-0.29%)
Apr 20, 2010 7.342 7.342 7.220 7.245 40,334 -0.02(-0.23%)
Apr 19, 2010 7.264 7.342 7.262 7.262 33,598 -0.01(-0.12%)
Apr 16, 2010 7.216 7.342 7.088 7.271 51,961 +0.15(+2.09%)
Apr 15, 2010 7.122 7.143 7.034 7.122 12,871 +0.02(+0.24%)
Apr 14, 2010 6.933 7.447 6.891 7.105 20,183 +0.24(+3.55%)
Apr 13, 2010 6.715 6.912 6.715 6.862 23,373 +0.13(+2.00%)
Apr 12, 2010 6.922 6.950 6.727 6.727 31,415 -0.14(-2.08%)
Apr 09, 2010 7.094 7.094 6.818 6.870 29,875 -0.20(-2.82%)
Apr 08, 2010 7.048 7.143 7.006 7.069 12,256 +0.02(+0.24%)
Apr 07, 2010 6.738 7.099 6.738 7.052 44,772 +0.25(+3.67%)
Apr 06, 2010 6.818 6.920 6.729 6.803 25,613 +0.04(+0.59%)
Apr 05, 2010 6.713 6.839 6.713 6.763 17,638 +0.07(+1.03%)
Apr 01, 2010 6.694 6.694 6.694 6.694 30,986 +0.08(+1.27%)
Mar 31, 2010 6.520 6.859 6.520 6.610 45,559 -0.18(-2.60%)
Mar 30, 2010 6.755 6.868 6.641 6.786 39,800 +0.06(+0.90%)
Mar 29, 2010 6.809 6.809 6.608 6.725 23,473 -0.09(-1.32%)
Mar 26, 2010 6.843 6.943 6.717 6.815 50,555 -0.02(-0.34%)
Mar 25, 2010 6.834 7.025 6.818 6.839 37,903 +0.02(+0.31%)
Mar 24, 2010 6.948 7.027 6.818 6.818 30,032 -0.14(-1.96%)
Mar 23, 2010 6.925 6.996 6.841 6.954 33,679 +0.03(+0.48%)
Mar 22, 2010 6.899 6.942 6.755 6.920 37,798 -0.01(-0.12%)
Mar 19, 2010 7.415 7.415 6.889 6.929 69,943 -0.29(-3.95%)
Mar 18, 2010 7.177 7.256 7.177 7.214 19,230 +0.02(+0.23%)
Mar 17, 2010 7.283 7.283 7.178 7.197 31,520 -0.17(-2.33%)
Mar 16, 2010 7.394 7.396 7.239 7.369 20,951 -0.02(-0.23%)
Mar 15, 2010 7.394 7.401 7.386 7.386 6,855 -0.06(-0.82%)
Mar 12, 2010 7.489 7.489 7.405 7.447 11,426 -0.01(-0.11%)
Mar 11, 2010 7.468 7.476 7.329 7.455 17,752 -0.03(-0.39%)
Mar 10, 2010 7.344 7.552 7.344 7.485 50,002 +0.14(+1.94%)
Mar 09, 2010 7.059 7.342 7.038 7.342 24,455 +0.23(+3.31%)
Mar 08, 2010 7.162 7.174 7.038 7.107 18,167 -0.07(-0.94%)
Mar 05, 2010 6.857 7.174 6.753 7.174 27,906 +0.32(+4.62%)
Mar 04, 2010 6.876 6.876 6.822 6.857 10,878 +0.04(+0.55%)
Mar 03, 2010 6.782 6.843 6.782 6.820 31,939 +0.05(+0.81%)
Mar 02, 2010 6.704 6.786 6.702 6.765 43,914 +0.09(+1.32%)
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.