Indicators

Cto Realty Growth Inc (NY: CTO )

17.80 -0.01 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.011	5.244	4.628	4.741	0	-0.38(-7.41%)
Feb 26, 2009	5.362	5.506	5.120	5.120	50,869	-0.18(-3.40%)
Feb 25, 2009	5.714	5.714	5.301	5.301	77,070	-0.58(-9.88%)
Feb 24, 2009	5.244	5.913	5.146	5.882	102,874	+0.66(+12.61%)
Feb 23, 2009	5.519	5.519	5.223	5.223	148,562	-0.29(-5.32%)
Feb 20, 2009	5.643	5.775	5.517	5.517	51,561	-0.19(-3.31%)
Feb 19, 2009	5.999	6.104	5.706	5.706	12,871	-0.17(-2.86%)
Feb 18, 2009	5.976	6.109	5.874	5.874	35,424	+0.00(+0.00%)
Feb 17, 2009	6.293	6.293	5.874	5.874	36,230	-0.50(-7.89%)
Feb 13, 2009	6.257	6.421	6.230	6.377	47,671	+0.10(+1.60%)
Feb 12, 2009	5.888	6.320	5.876	6.276	56,490	+0.26(+4.40%)
Feb 11, 2009	6.167	6.167	5.855	6.012	95,537	-0.07(-1.17%)
Feb 10, 2009	6.757	6.862	6.083	6.083	54,921	-0.70(-10.36%)
Feb 09, 2009	6.818	7.006	6.575	6.786	49,578	-0.05(-0.77%)
Feb 06, 2009	6.471	6.849	6.471	6.839	34,971	+0.37(+5.67%)
Feb 05, 2009	6.362	6.703	6.325	6.471	27,453	+0.04(+0.55%)
Feb 04, 2009	6.776	6.870	6.281	6.436	31,911	-0.34(-5.04%)
Feb 03, 2009	6.713	6.916	6.648	6.778	59,674	+0.16(+2.38%)

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.