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

Cto Realty Growth Inc (NY: CTO )

17.48 +0.16 (+0.92%)
Streaming Delayed Price Updated: 1:35 PM 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 31, 2008 6.900 7.749 6.900 7.749 163,974 +0.82(+11.82%)
Oct 30, 2008 6.564 6.930 6.562 6.930 58,931 +0.54(+8.52%)
Oct 29, 2008 5.995 6.560 5.943 6.386 103,385 +0.39(+6.51%)
Oct 28, 2008 5.073 5.995 5.073 5.995 216,962 +0.96(+18.96%)
Oct 27, 2008 5.964 6.016 5.040 5.040 110,038 -0.84(-14.32%)
Oct 24, 2008 5.586 6.251 5.546 5.882 173,989 -0.14(-2.34%)
Oct 23, 2008 6.075 6.226 5.894 6.023 110,676 -0.02(-0.28%)
Oct 22, 2008 6.222 6.543 5.989 6.039 74,374 -0.38(-5.92%)
Oct 21, 2008 6.615 6.856 6.419 6.419 41,035 -0.28(-4.17%)
Oct 20, 2008 6.982 6.982 6.434 6.699 106,671 -0.25(-3.63%)
Oct 17, 2008 6.825 7.402 6.720 6.951 145,997 -0.40(-5.43%)
Oct 16, 2008 6.562 7.350 6.195 7.350 147,654 +1.05(+16.67%)
Oct 15, 2008 7.047 7.446 6.300 6.300 70,860 -1.16(-15.54%)
Oct 14, 2008 8.368 8.368 7.387 7.459 35,777 -0.41(-5.15%)
Oct 13, 2008 7.064 7.864 7.041 7.864 110,952 +0.93(+13.48%)
Oct 10, 2008 5.659 6.930 5.659 6.930 176,889 +0.83(+13.60%)
Oct 09, 2008 7.207 7.247 6.100 6.100 86,937 -1.06(-14.81%)
Oct 08, 2008 7.312 7.513 7.024 7.161 161,721 -0.48(-6.24%)
Oct 07, 2008 8.169 8.169 7.579 7.637 80,251 -0.54(-6.55%)
Oct 06, 2008 7.610 8.295 7.402 8.173 179,870 +0.17(+2.07%)
Oct 03, 2008 8.908 8.927 8.007 8.007 0 -0.71(-8.19%)
Oct 02, 2008 8.971 8.971 8.704 8.721 38,668 -0.16(-1.82%)
Oct 01, 2008 8.956 8.956 8.715 8.883 37,620 -0.19(-2.06%)
Sep 30, 2008 9.072 9.145 8.769 9.069 62,312 +0.21(+2.35%)
Sep 29, 2008 9.101 9.158 8.862 8.862 105,643 -0.46(-4.98%)
Sep 26, 2008 9.450 9.450 8.820 9.326 0 -0.23(-2.42%)
Sep 25, 2008 9.807 9.807 9.506 9.557 65,717 +0.15(+1.58%)
Sep 24, 2008 10.11 10.12 9.397 9.408 73,746 -0.65(-6.47%)
Sep 23, 2008 10.10 10.36 9.901 10.06 50,240 -0.09(-0.93%)
Sep 22, 2008 10.41 10.50 9.970 10.15 107,624 -0.47(-4.39%)
Sep 19, 2008 9.828 10.62 8.897 10.62 0 +1.06(+11.14%)
Sep 18, 2008 8.635 9.699 8.412 9.555 151,345 +1.15(+13.75%)
Sep 17, 2008 9.366 9.366 8.400 8.400 116,381 -0.77(-8.42%)
Sep 16, 2008 9.158 9.366 8.553 9.172 90,218 +0.04(+0.44%)
Sep 15, 2008 9.525 9.708 9.128 9.132 51,488 -0.50(-5.17%)
Sep 12, 2008 9.519 9.708 9.515 9.630 33,715 -0.01(-0.09%)
Sep 11, 2008 9.492 9.681 9.473 9.639 44,763 +0.08(+0.88%)
Sep 10, 2008 9.345 9.702 9.345 9.555 93,680 +0.31(+3.32%)
Sep 09, 2008 8.992 9.962 8.985 9.248 256,135 +0.26(+2.90%)
Sep 08, 2008 9.061 9.061 8.796 8.988 78,575 +0.30(+3.48%)
Sep 05, 2008 8.589 8.727 8.456 8.685 0 +0.15(+1.80%)
Sep 04, 2008 8.780 8.780 8.484 8.532 32,858 -0.28(-3.15%)
Sep 03, 2008 8.668 8.851 8.668 8.809 33,811 +0.14(+1.62%)
Sep 02, 2008 8.767 8.872 8.568 8.668 39,982 -0.00(-0.02%)
Aug 29, 2008 8.862 8.862 8.347 8.671 0 -0.19(-2.16%)
Aug 28, 2008 8.622 8.937 8.511 8.862 68,988 +0.21(+2.48%)
Aug 27, 2008 8.295 8.647 8.295 8.647 40,001 +0.28(+3.34%)
Aug 26, 2008 8.194 8.452 8.194 8.368 43,335 +0.09(+1.09%)
Aug 25, 2008 8.494 8.557 8.169 8.278 48,811 -0.28(-3.26%)
Aug 22, 2008 8.723 8.723 8.444 8.557 0 +0.04(+0.42%)
Aug 21, 2008 8.496 8.568 8.496 8.521 17,238 -0.05(-0.64%)
Aug 20, 2008 8.605 8.757 8.528 8.576 43,863 +0.02(+0.27%)
Aug 19, 2008 8.505 8.559 8.469 8.553 50,954 -0.04(-0.51%)
Aug 18, 2008 8.775 8.929 8.582 8.597 25,763 -0.13(-1.44%)
Aug 15, 2008 8.820 9.135 8.603 8.723 0 -0.06(-0.65%)
Aug 14, 2008 8.584 8.786 8.507 8.780 99,533 +0.09(+1.04%)
Aug 13, 2008 8.742 8.778 8.463 8.689 81,679 +0.00(+0.00%)
Aug 12, 2008 8.467 8.740 8.395 8.689 63,383 +0.29(+3.45%)
Aug 11, 2008 8.269 8.696 8.242 8.400 156,335 +0.03(+0.30%)
Aug 08, 2008 8.219 8.607 8.219 8.374 360,683 +0.08(+0.91%)
Aug 07, 2008 8.290 8.360 8.265 8.299 40,478 +0.03(+0.30%)
Aug 06, 2008 8.305 8.307 8.137 8.274 65,174 -0.04(-0.53%)
Aug 05, 2008 8.400 8.538 8.295 8.318 91,428 -0.03(-0.35%)
Aug 04, 2008 8.389 8.402 8.116 8.347 46,668 +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.