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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2009 5.132 5.371 4.739 4.855 0 -0.39(-7.41%)
Feb 26, 2009 5.491 5.639 5.244 5.244 49,670 -0.18(-3.40%)
Feb 25, 2009 5.852 5.852 5.429 5.429 75,252 -0.60(-9.88%)
Feb 24, 2009 5.371 6.056 5.270 6.024 100,448 +0.67(+12.61%)
Feb 23, 2009 5.652 5.652 5.349 5.349 145,059 -0.30(-5.32%)
Feb 20, 2009 5.779 5.914 5.650 5.650 50,345 -0.19(-3.31%)
Feb 19, 2009 6.144 6.252 5.844 5.844 12,567 -0.17(-2.86%)
Feb 18, 2009 6.121 6.256 6.015 6.015 34,589 +0.00(+0.00%)
Feb 17, 2009 6.445 6.445 6.015 6.015 35,375 -0.52(-7.89%)
Feb 13, 2009 6.409 6.576 6.381 6.531 46,546 +0.10(+1.60%)
Feb 12, 2009 6.030 6.473 6.018 6.428 55,158 +0.27(+4.40%)
Feb 11, 2009 6.316 6.316 5.996 6.157 93,284 -0.07(-1.17%)
Feb 10, 2009 6.920 7.027 6.230 6.230 53,626 -0.72(-10.36%)
Feb 09, 2009 6.982 7.176 6.734 6.950 48,408 -0.05(-0.77%)
Feb 06, 2009 6.628 7.014 6.628 7.004 34,146 +0.38(+5.67%)
Feb 05, 2009 6.516 6.865 6.477 6.628 26,806 +0.04(+0.64%)
Feb 04, 2009 6.933 7.030 6.427 6.585 31,186 -0.35(-5.04%)
Feb 03, 2009 6.869 7.077 6.802 6.935 58,319 +0.16(+2.38%)
Feb 02, 2009 6.311 6.824 6.302 6.774 49,653 +0.54(+8.64%)
Jan 30, 2009 6.557 6.557 6.235 6.235 0 -0.21(-3.33%)
Jan 29, 2009 6.997 7.088 6.450 6.450 55,770 -0.65(-9.19%)
Jan 28, 2009 7.227 7.227 7.008 7.103 19,636 +0.02(+0.33%)
Jan 27, 2009 6.259 7.313 6.259 7.079 81,948 +0.82(+13.10%)
Jan 26, 2009 6.150 6.340 6.087 6.259 27,021 +0.20(+3.37%)
Jan 23, 2009 5.795 6.300 5.795 6.055 29,192 +0.11(+1.84%)
Jan 22, 2009 5.903 6.229 5.903 5.946 39,422 -0.06(-1.07%)
Jan 21, 2009 5.984 6.141 5.802 6.010 84,073 +0.13(+2.19%)
Jan 20, 2009 6.508 6.508 5.881 5.881 72,989 -0.78(-11.73%)
Jan 16, 2009 6.753 6.753 6.225 6.663 38,705 -0.08(-1.15%)
Jan 15, 2009 6.521 6.757 6.225 6.740 46,588 +0.23(+3.60%)
Jan 14, 2009 6.869 6.933 6.476 6.506 45,423 -0.51(-7.25%)
Jan 13, 2009 6.869 7.150 6.869 7.015 33,566 +0.11(+1.65%)
Jan 12, 2009 7.341 7.341 6.890 6.901 71,126 -0.47(-6.40%)
Jan 09, 2009 7.978 7.978 7.345 7.373 76,418 -0.59(-7.41%)
Jan 08, 2009 7.727 8.223 7.650 7.963 86,705 +0.21(+2.74%)
Jan 07, 2009 8.075 8.118 7.727 7.751 92,072 -0.51(-6.13%)
Jan 06, 2009 8.245 8.333 7.738 8.257 97,825 +0.08(+0.94%)
Jan 05, 2009 8.238 8.384 8.069 8.180 17,004 -0.03(-0.34%)
Jan 02, 2009 8.210 8.579 7.888 8.208 0 +0.01(+0.13%)
Jan 01, 2009 8.103 8.521 8.073 8.197 0 +0.00(+0.00%)
Dec 31, 2008 8.103 8.521 8.073 8.197 74,564 -0.00(-0.03%)
Dec 30, 2008 7.845 8.272 7.790 8.200 56,534 +0.47(+6.11%)
Dec 29, 2008 8.275 8.300 7.727 7.727 47,049 -0.55(-6.61%)
Dec 26, 2008 8.133 8.397 8.039 8.275 73,581 +0.18(+2.25%)
Dec 24, 2008 8.320 8.320 8.052 8.092 57,233 -0.04(-0.48%)
Dec 23, 2008 8.376 8.376 8.019 8.131 67,375 -0.18(-2.17%)
Dec 22, 2008 8.433 8.515 7.770 8.311 82,298 -0.10(-1.15%)
Dec 19, 2008 8.573 8.951 8.393 8.408 239,230 +0.18(+2.14%)
Dec 18, 2008 8.541 8.607 8.015 8.232 101,702 -0.27(-3.16%)
Dec 17, 2008 8.479 8.607 8.196 8.500 84,883 -0.12(-1.37%)
Dec 16, 2008 7.665 8.618 7.532 8.618 178,628 +1.08(+14.32%)
Dec 15, 2008 7.817 7.996 7.184 7.538 158,544 -0.35(-4.44%)
Dec 12, 2008 7.193 7.888 7.028 7.888 0 +0.29(+3.81%)
Dec 11, 2008 8.163 8.479 7.598 7.598 120,374 -0.92(-10.83%)
Dec 10, 2008 8.157 8.521 8.081 8.521 71,196 +0.43(+5.30%)
Dec 09, 2008 8.393 8.586 8.047 8.092 126,920 -0.49(-5.75%)
Dec 08, 2008 7.686 8.640 7.686 8.586 149,431 +0.87(+11.27%)
Dec 05, 2008 6.965 7.717 6.710 7.717 100,686 +0.70(+9.94%)
Dec 04, 2008 7.298 7.714 7.008 7.019 105,540 -0.33(-4.53%)
Dec 03, 2008 7.212 7.431 6.976 7.352 161,404 +0.23(+3.16%)
Dec 02, 2008 6.364 7.126 6.328 7.126 120,672 +0.82(+12.93%)
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.