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

Cto Realty Growth Inc (NY: CTO )

17.26 -0.08 (-0.46%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 9, 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 (%)
May 31, 2013 7.709 7.709 7.604 7.657 13,662 -0.10(-1.27%)
May 30, 2013 7.946 7.946 7.736 7.755 21,046 -0.15(-1.94%)
May 29, 2013 7.948 7.965 7.908 7.908 7,064 -0.08(-0.95%)
May 28, 2013 7.766 8.080 7.766 7.984 61,247 +0.30(+3.90%)
May 24, 2013 7.659 7.724 7.623 7.684 18,658 -0.03(-0.33%)
May 23, 2013 7.761 7.761 7.657 7.709 24,188 -0.16(-2.08%)
May 22, 2013 7.925 8.017 7.873 7.873 23,864 +0.00(+0.00%)
May 21, 2013 7.898 7.898 7.848 7.873 3,861 +0.03(+0.35%)
May 20, 2013 7.854 7.906 7.803 7.845 10,540 -0.06(-0.72%)
May 17, 2013 7.954 7.961 7.850 7.902 25,880 -0.06(-0.71%)
May 16, 2013 7.969 8.022 7.931 7.959 20,784 +0.03(+0.34%)
May 15, 2013 7.925 7.978 7.898 7.931 13,381 +0.11(+1.39%)
May 13, 2013 7.709 7.908 7.625 7.822 74,424 +0.09(+1.19%)
May 10, 2013 7.709 7.730 7.658 7.730 8,790 +0.03(+0.35%)
May 09, 2013 7.753 7.753 7.659 7.703 17,571 -0.00(-0.03%)
May 08, 2013 7.673 7.757 7.673 7.705 5,553 -0.01(-0.19%)
May 07, 2013 7.709 7.755 7.657 7.720 13,867 +0.06(+0.82%)
May 06, 2013 7.655 7.657 7.646 7.657 16,770 +0.05(+0.69%)
May 03, 2013 7.541 7.646 7.527 7.604 27,706 +0.13(+1.80%)
May 02, 2013 7.518 7.642 7.415 7.470 59,407 -0.01(-0.17%)
May 01, 2013 7.761 7.761 7.447 7.482 66,043 -0.32(-4.14%)
Apr 30, 2013 7.824 7.824 7.698 7.806 19,120 -0.04(-0.56%)
Apr 29, 2013 7.866 7.908 7.778 7.850 9,872 +0.00(+0.03%)
Apr 26, 2013 7.948 7.952 7.843 7.848 17,933 -0.10(-1.32%)
Apr 25, 2013 7.885 7.971 7.885 7.952 10,368 +0.02(+0.29%)
Apr 24, 2013 7.841 7.996 7.736 7.929 36,411 +0.14(+1.80%)
Apr 23, 2013 7.625 7.789 7.625 7.789 18,382 +0.21(+2.82%)
Apr 22, 2013 7.638 7.640 7.556 7.575 27,496 -0.12(-1.50%)
Apr 19, 2013 7.604 7.707 7.552 7.690 16,050 +0.07(+0.91%)
Apr 18, 2013 7.625 7.646 7.621 7.621 28,116 -0.00(-0.06%)
Apr 17, 2013 7.675 7.761 7.522 7.625 39,505 -0.09(-1.22%)
Apr 16, 2013 7.518 7.722 7.518 7.720 27,477 +0.15(+2.00%)
Apr 15, 2013 7.971 8.026 7.569 7.569 57,501 -0.46(-5.67%)
Apr 12, 2013 7.927 8.024 7.919 8.024 57,572 +0.05(+0.66%)
Apr 11, 2013 8.129 8.129 7.944 7.971 28,664 -0.21(-2.56%)
Apr 10, 2013 8.307 8.322 8.154 8.181 35,071 -0.12(-1.39%)
Apr 09, 2013 8.393 8.395 8.292 8.296 21,895 -0.04(-0.50%)
Apr 08, 2013 8.443 8.450 8.338 8.338 23,096 -0.10(-1.24%)
Apr 05, 2013 8.401 8.443 8.338 8.443 94,131 +0.00(+0.00%)
Apr 04, 2013 8.233 8.443 8.168 8.443 42,846 +0.26(+3.21%)
Apr 03, 2013 8.188 8.242 8.129 8.181 35,467 -0.04(-0.48%)
Apr 02, 2013 8.162 8.292 8.093 8.221 89,030 +0.11(+1.32%)
Apr 01, 2013 8.242 8.242 8.032 8.114 60,857 -0.12(-1.45%)
Mar 28, 2013 8.252 8.357 8.200 8.233 44,191 +0.02(+0.20%)
Mar 27, 2013 8.223 8.233 8.213 8.217 12,966 -0.07(-0.84%)
Mar 26, 2013 8.278 8.286 8.221 8.286 4,633 +0.02(+0.28%)
Mar 25, 2013 8.368 8.388 8.263 8.263 43,509 -0.10(-1.18%)
Mar 22, 2013 8.097 8.361 8.097 8.361 98,078 +0.31(+3.88%)
Mar 21, 2013 7.944 8.097 7.944 8.049 21,585 +0.09(+1.16%)
Mar 20, 2013 7.938 7.992 7.871 7.957 71,502 +0.07(+0.82%)
Mar 19, 2013 7.971 7.971 7.803 7.892 97,740 -0.04(-0.50%)
Mar 18, 2013 7.887 7.971 7.887 7.931 78,323 -0.02(-0.21%)
Mar 15, 2013 7.925 7.973 7.869 7.948 107,765 +0.01(+0.19%)
Mar 14, 2013 7.861 7.934 7.841 7.934 21,371 +0.11(+1.42%)
Mar 13, 2013 7.745 7.871 7.745 7.822 26,099 +0.12(+1.55%)
Mar 12, 2013 7.650 7.730 7.600 7.703 40,081 +0.06(+0.74%)
Mar 11, 2013 7.552 7.764 7.552 7.646 29,613 +0.08(+1.00%)
Mar 08, 2013 7.604 7.604 7.529 7.571 19,216 +0.02(+0.25%)
Mar 07, 2013 7.510 7.552 7.447 7.552 16,065 +0.08(+1.12%)
Mar 06, 2013 7.321 7.468 7.271 7.468 24,240 +0.18(+2.45%)
Mar 05, 2013 7.338 7.554 7.227 7.290 215,140 -0.04(-0.54%)
Mar 04, 2013 7.206 7.340 7.206 7.329 34,165 +0.05(+0.69%)
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.