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 29, 2010 5.464 5.516 5.464 5.516 58,250 +0.05(+0.84%)
Oct 28, 2010 5.529 5.542 5.470 5.470 17,176 -0.03(-0.57%)
Oct 27, 2010 5.565 5.584 5.495 5.502 52,935 -0.14(-2.42%)
Oct 25, 2010 5.636 5.670 5.607 5.638 20,391 -0.01(-0.11%)
Oct 22, 2010 5.632 5.645 5.567 5.645 53,878 +0.01(+0.26%)
Oct 21, 2010 5.752 5.754 5.586 5.630 65,679 -0.12(-2.15%)
Oct 20, 2010 5.855 5.857 5.672 5.754 80,289 -0.06(-1.05%)
Oct 19, 2010 5.995 5.995 5.764 5.815 58,064 -0.18(-2.94%)
Oct 18, 2010 6.044 6.044 5.913 5.991 35,206 -0.05(-0.87%)
Oct 15, 2010 6.249 6.249 5.955 6.044 83,294 -0.12(-1.88%)
Oct 14, 2010 6.298 6.298 6.119 6.159 39,630 -0.13(-2.07%)
Oct 13, 2010 6.182 6.298 6.142 6.289 68,898 +0.12(+1.94%)
Oct 12, 2010 6.075 6.195 6.065 6.170 27,553 +0.06(+1.03%)
Oct 11, 2010 6.113 6.130 6.056 6.107 8,514 -0.03(-0.51%)
Oct 08, 2010 6.138 6.142 5.850 6.138 58,283 +0.26(+4.39%)
Oct 07, 2010 6.006 6.037 5.880 5.880 509 -0.10(-1.69%)
Oct 06, 2010 6.067 6.067 5.941 5.981 44,978 -0.10(-1.66%)
Oct 05, 2010 5.888 6.081 5.865 6.081 71,974 +0.26(+4.55%)
Oct 04, 2010 5.953 5.953 5.817 5.817 25,272 -0.15(-2.46%)
Oct 01, 2010 5.964 6.018 5.932 5.964 28,925 -0.02(-0.40%)
Sep 30, 2010 5.988 6.083 5.907 5.988 14,186 -0.03(-0.55%)
Sep 29, 2010 5.819 6.069 5.722 6.020 39,120 +0.16(+2.80%)
Sep 28, 2010 5.857 5.857 5.733 5.857 4,947 +0.02(+0.40%)
Sep 27, 2010 5.928 5.928 5.827 5.834 10,695 -0.11(-1.87%)
Sep 24, 2010 5.852 6.020 5.852 5.945 55,302 +0.19(+3.32%)
Sep 23, 2010 5.789 5.869 5.745 5.754 652 -0.05(-0.87%)
Sep 22, 2010 5.806 5.830 5.750 5.804 14,800 -0.03(-0.47%)
Sep 21, 2010 5.947 5.964 5.831 5.831 35,073 -0.14(-2.32%)
Sep 20, 2010 5.733 5.985 5.699 5.970 61,345 +0.24(+4.14%)
Sep 17, 2010 5.733 5.756 5.677 5.733 59,469 +0.00(+0.00%)
Sep 15, 2010 5.670 5.733 5.615 5.733 71,965 +0.06(+1.07%)
Sep 14, 2010 5.714 5.720 5.640 5.672 22,705 -0.05(-0.84%)
Sep 13, 2010 5.888 5.892 5.701 5.720 107,519 -0.12(-2.12%)
Sep 10, 2010 5.808 5.848 5.754 5.844 19,229 +0.04(+0.72%)
Sep 09, 2010 6.088 6.088 5.743 5.802 17,700 +0.03(+0.47%)
Sep 08, 2010 5.861 5.861 5.731 5.775 8,105 -0.05(-0.87%)
Sep 07, 2010 5.920 5.924 5.825 5.825 814 -0.14(-2.32%)
Sep 03, 2010 5.949 5.974 5.920 5.964 21,043 +0.07(+1.25%)
Sep 02, 2010 5.852 5.890 5.798 5.890 15,043 +0.09(+1.52%)
Sep 01, 2010 5.758 5.802 5.699 5.802 41,197 +0.12(+2.11%)
Aug 31, 2010 5.605 5.701 5.565 5.682 66,174 +0.09(+1.58%)
Aug 30, 2010 5.756 5.758 5.594 5.594 27,534 -0.17(-3.02%)
Aug 27, 2010 5.768 5.777 5.523 5.768 43,763 +0.10(+1.85%)
Aug 26, 2010 5.794 5.794 5.663 5.663 566 -0.12(-2.14%)
Aug 25, 2010 5.533 5.787 5.516 5.787 561 +0.25(+4.55%)
Aug 24, 2010 5.525 5.596 5.500 5.535 2,290 +0.03(+0.50%)
Aug 23, 2010 5.634 5.655 5.508 5.508 46,573 -0.09(-1.58%)
Aug 20, 2010 5.554 5.628 5.554 5.596 63,250 +0.04(+0.76%)
Aug 19, 2010 5.752 5.752 5.554 5.554 847 -0.20(-3.43%)
Aug 18, 2010 5.697 5.785 5.670 5.752 8,571 +0.06(+1.11%)
Aug 17, 2010 5.750 5.787 5.670 5.689 1,357 +0.02(+0.37%)
Aug 16, 2010 5.542 5.670 5.542 5.668 43,140 +0.12(+2.23%)
Aug 13, 2010 5.544 5.672 5.544 5.544 44,616 -0.07(-1.31%)
Aug 12, 2010 5.739 5.794 5.617 5.617 34,668 -0.16(-2.80%)
Aug 11, 2010 5.880 5.949 5.779 5.779 73,889 -0.16(-2.72%)
Aug 10, 2010 5.974 5.974 5.903 5.941 1,052 -0.02(-0.39%)
Aug 09, 2010 6.071 6.071 5.876 5.964 27,820 -0.06(-1.05%)
Aug 06, 2010 6.027 6.027 5.932 6.027 13,795 +0.04(+0.74%)
Aug 05, 2010 6.081 6.081 5.983 5.983 7,962 -0.14(-2.26%)
Aug 04, 2010 6.016 6.121 6.016 6.121 21,324 +0.13(+2.10%)
Aug 03, 2010 6.054 6.155 5.985 5.995 21,039 -0.12(-1.92%)
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.