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

Cto Realty Growth Inc (NY: CTO )

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2011 6.946 7.198 6.946 7.198 69,074 +0.27(+3.94%)
Feb 25, 2011 6.678 6.925 6.652 6.925 58,340 +0.26(+3.84%)
Feb 24, 2011 6.657 6.757 6.627 6.669 49,254 -0.03(-0.44%)
Feb 23, 2011 6.732 6.793 6.680 6.699 37,387 -0.02(-0.34%)
Feb 22, 2011 6.636 6.791 6.636 6.722 94,637 +0.05(+0.79%)
Feb 18, 2011 6.556 6.686 6.556 6.669 39,101 +0.13(+1.93%)
Feb 17, 2011 6.403 6.550 6.403 6.543 30,296 +0.17(+2.60%)
Feb 16, 2011 6.300 6.380 6.268 6.377 33,992 +0.09(+1.37%)
Feb 15, 2011 6.289 6.342 6.289 6.291 46,183 -0.03(-0.47%)
Feb 14, 2011 6.189 6.365 6.189 6.321 26,634 -0.02(-0.33%)
Feb 11, 2011 6.212 6.342 6.174 6.342 29,253 +0.14(+2.23%)
Feb 10, 2011 6.195 6.218 6.184 6.203 25,958 -0.09(-1.37%)
Feb 09, 2011 6.306 6.306 6.268 6.289 13,495 -0.03(-0.43%)
Feb 08, 2011 6.262 6.317 6.258 6.317 21,810 +0.04(+0.67%)
Feb 07, 2011 6.151 6.275 6.151 6.275 56,807 +0.12(+1.94%)
Feb 04, 2011 6.144 6.178 6.094 6.155 46,521 -0.01(-0.17%)
Feb 03, 2011 6.132 6.165 6.121 6.165 20,491 +0.00(+0.03%)
Feb 02, 2011 6.172 6.172 6.107 6.163 26,225 -0.00(-0.03%)
Feb 01, 2011 6.077 6.195 6.058 6.165 54,421 +0.11(+1.77%)
Jan 31, 2011 6.056 6.111 6.023 6.058 31,796 +0.02(+0.31%)
Jan 28, 2011 6.130 6.132 6.039 6.039 80,218 -0.09(-1.44%)
Jan 27, 2011 6.130 6.130 6.027 6.128 32,615 -0.04(-0.61%)
Jan 26, 2011 6.115 6.165 6.115 6.165 12,019 +0.09(+1.45%)
Jan 25, 2011 6.081 6.174 6.058 6.077 52,526 -0.03(-0.41%)
Jan 24, 2011 6.095 6.102 6.058 6.102 53,216 +0.02(+0.38%)
Jan 21, 2011 6.090 6.119 6.069 6.079 78,422 +0.01(+0.17%)
Jan 20, 2011 6.283 6.283 6.058 6.069 41,025 -0.23(-3.67%)
Jan 19, 2011 6.245 6.363 6.245 6.300 105,809 +0.11(+1.76%)
Jan 18, 2011 6.058 6.247 6.058 6.191 90,085 +0.06(+0.99%)
Jan 14, 2011 5.993 6.140 5.993 6.130 75,632 +0.11(+1.78%)
Jan 13, 2011 6.027 6.027 5.985 6.023 14,648 -0.03(-0.55%)
Jan 12, 2011 5.987 6.056 5.987 6.056 26,715 +0.07(+1.19%)
Jan 11, 2011 5.964 5.985 5.928 5.985 65,984 +0.04(+0.67%)
Jan 10, 2011 6.025 6.025 5.932 5.945 26,677 -0.08(-1.39%)
Jan 07, 2011 6.144 6.144 6.006 6.029 20,705 -0.08(-1.34%)
Jan 06, 2011 6.207 6.207 6.081 6.111 75,317 -0.08(-1.32%)
Jan 05, 2011 6.184 6.193 6.103 6.193 12,467 +0.08(+1.34%)
Jan 04, 2011 6.245 6.245 6.077 6.111 59,617 -0.13(-2.15%)
Jan 03, 2011 6.104 6.247 6.104 6.245 40,106 +0.18(+2.91%)
Dec 31, 2010 6.044 6.111 6.044 6.069 20,677 -0.01(-0.10%)
Dec 30, 2010 6.104 6.146 6.075 6.075 25,767 -0.02(-0.28%)
Dec 29, 2010 6.054 6.121 6.027 6.092 29,620 +0.03(+0.55%)
Dec 28, 2010 6.119 6.132 6.058 6.058 33,339 -0.07(-1.16%)
Dec 27, 2010 6.069 6.130 6.065 6.130 85,689 +0.05(+0.83%)
Dec 23, 2010 6.002 6.079 6.002 6.079 20,253 +0.07(+1.19%)
Dec 22, 2010 6.048 6.048 5.956 6.008 59,350 -0.06(-0.97%)
Dec 21, 2010 6.069 6.069 6.016 6.067 53,197 +0.04(+0.66%)
Dec 20, 2010 6.077 6.077 5.987 6.027 66,941 -0.06(-0.93%)
Dec 17, 2010 6.054 6.083 5.985 6.083 96,904 +0.01(+0.10%)
Dec 16, 2010 6.054 6.077 6.041 6.077 37,877 +0.01(+0.21%)
Dec 15, 2010 5.960 6.079 5.960 6.065 105,662 +0.08(+1.33%)
Dec 14, 2010 5.859 6.012 5.827 5.985 69,946 +0.13(+2.15%)
Dec 13, 2010 5.964 5.964 5.819 5.859 47,873 -0.11(-1.86%)
Dec 10, 2010 5.852 5.974 5.817 5.970 48,587 +0.08(+1.39%)
Dec 09, 2010 5.840 5.909 5.775 5.888 40,620 +0.07(+1.23%)
Dec 08, 2010 5.783 5.819 5.764 5.817 23,043 -0.02(-0.36%)
Dec 07, 2010 5.777 5.838 5.764 5.838 32,806 +0.06(+1.09%)
Dec 06, 2010 5.775 5.785 5.734 5.775 40,849 -0.02(-0.36%)
Dec 03, 2010 5.779 5.817 5.672 5.796 77,055 -0.02(-0.36%)
Dec 02, 2010 5.800 5.836 5.764 5.817 20,596 +0.00(+0.04%)
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.