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 (%)
Oct 31, 2012 6.721 6.901 6.721 6.885 12,828 +0.12(+1.74%)
Oct 26, 2012 6.828 6.767 6.767 6.767 8,580 -0.05(-0.77%)
Oct 25, 2012 6.803 6.824 6.765 6.820 8,633 +0.09(+1.40%)
Oct 24, 2012 6.740 6.765 6.713 6.725 6,907 -0.01(-0.09%)
Oct 23, 2012 6.725 6.792 6.616 6.732 38,861 +0.01(+0.22%)
Oct 19, 2012 6.767 6.899 6.667 6.717 22,591 -0.12(-1.69%)
Oct 18, 2012 6.855 6.855 6.832 6.832 6,664 -0.05(-0.70%)
Oct 17, 2012 6.805 6.880 6.805 6.880 4,833 +0.12(+1.80%)
Oct 16, 2012 6.847 6.847 6.703 6.759 73,590 -0.03(-0.37%)
Oct 15, 2012 6.878 6.948 6.734 6.784 62,659 -0.10(-1.46%)
Oct 12, 2012 6.908 6.920 6.836 6.885 5,148 -0.04(-0.55%)
Oct 11, 2012 6.839 6.983 6.765 6.922 79,215 +0.14(+2.01%)
Oct 10, 2012 6.765 6.853 6.656 6.786 27,306 +0.02(+0.34%)
Oct 09, 2012 6.868 6.880 6.763 6.763 60,447 -0.08(-1.20%)
Oct 08, 2012 6.776 6.885 6.765 6.845 27,039 +0.03(+0.40%)
Oct 05, 2012 6.813 6.839 6.765 6.818 16,131 -0.01(-0.15%)
Oct 04, 2012 6.843 6.859 6.717 6.828 132,549 -0.02(-0.34%)
Oct 03, 2012 6.870 6.891 6.799 6.851 14,844 -0.03(-0.40%)
Oct 02, 2012 6.878 6.878 6.805 6.878 43,132 +0.01(+0.12%)
Oct 01, 2012 6.922 6.922 6.815 6.870 36,868 -0.03(-0.43%)
Sep 28, 2012 6.820 6.899 6.713 6.899 78,686 +0.04(+0.61%)
Sep 27, 2012 6.717 6.866 6.713 6.857 65,905 +0.13(+1.87%)
Sep 26, 2012 6.880 6.880 6.713 6.732 89,788 -0.11(-1.59%)
Sep 25, 2012 6.750 6.908 6.692 6.841 82,456 +0.17(+2.55%)
Sep 24, 2012 6.585 6.713 6.585 6.671 33,784 +0.08(+1.27%)
Sep 21, 2012 6.450 6.589 6.367 6.587 114,844 +0.22(+3.39%)
Sep 20, 2012 6.346 6.449 6.304 6.371 10,554 -0.04(-0.59%)
Sep 19, 2012 6.304 6.408 6.304 6.408 18,124 +0.11(+1.80%)
Sep 18, 2012 6.312 6.352 6.167 6.295 27,630 -0.09(-1.41%)
Sep 17, 2012 6.583 6.583 6.385 6.385 26,314 -0.22(-3.33%)
Sep 14, 2012 6.541 6.608 6.469 6.606 62,253 +0.04(+0.61%)
Sep 13, 2012 6.241 6.566 6.191 6.566 417,456 +0.33(+5.35%)
Sep 12, 2012 6.157 6.232 6.157 6.232 31,758 +0.10(+1.61%)
Sep 11, 2012 6.043 6.146 6.035 6.134 54,869 +0.12(+2.06%)
Sep 10, 2012 6.041 6.113 6.010 6.010 44,567 -0.07(-1.10%)
Sep 07, 2012 6.077 6.088 5.987 6.077 23,597 +0.03(+0.42%)
Sep 06, 2012 6.041 6.083 6.020 6.052 52,624 +0.05(+0.84%)
Sep 05, 2012 6.115 6.115 5.983 6.002 31,477 -0.05(-0.83%)
Sep 04, 2012 6.041 6.052 6.037 6.052 58,678 +0.01(+0.17%)
Aug 31, 2012 6.035 6.052 6.035 6.041 10,306 +0.02(+0.35%)
Aug 30, 2012 6.041 6.041 6.020 6.020 3,022 -0.09(-1.54%)
Aug 29, 2012 6.104 6.159 6.045 6.115 70,067 -0.11(-1.82%)
Aug 27, 2012 6.167 6.343 6.165 6.228 165,481 +0.05(+0.82%)
Aug 24, 2012 6.136 6.188 6.136 6.178 19,645 +0.05(+0.75%)
Aug 23, 2012 6.241 6.249 6.132 6.132 53,129 -0.10(-1.58%)
Aug 22, 2012 6.188 6.257 6.188 6.230 22,672 +0.03(+0.44%)
Aug 21, 2012 6.150 6.241 6.077 6.203 13,834 +0.04(+0.68%)
Aug 20, 2012 6.088 6.184 6.079 6.161 8,609 +0.12(+1.98%)
Aug 17, 2012 6.060 6.205 5.901 6.041 71,254 -0.04(-0.69%)
Aug 16, 2012 6.062 6.083 5.939 6.083 14,863 +0.01(+0.14%)
Aug 15, 2012 6.090 6.090 5.857 6.075 22,148 +0.10(+1.69%)
Aug 14, 2012 5.905 5.985 5.905 5.974 28,783 +0.08(+1.28%)
Aug 13, 2012 5.819 5.904 5.811 5.899 101,468 +0.06(+1.01%)
Aug 10, 2012 5.907 5.907 5.769 5.840 12,799 -0.17(-2.86%)
Aug 09, 2012 5.804 6.012 5.804 6.012 6,702 +0.18(+3.09%)
Aug 08, 2012 5.926 5.926 5.809 5.832 10,749 -0.09(-1.59%)
Aug 07, 2012 5.926 5.926 5.882 5.926 18,873 -0.01(-0.11%)
Aug 06, 2012 5.957 5.974 5.857 5.932 12,699 -0.04(-0.60%)
Aug 03, 2012 5.674 5.968 5.674 5.968 15,693 +0.33(+5.76%)
Aug 02, 2012 5.406 5.685 5.406 5.643 44,286 +0.29(+5.49%)
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.