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

Cto Realty Growth Inc (NY: CTO )

17.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2010 5.985 6.098 5.966 5.985 2,742 -0.02(-0.35%)
Jun 29, 2010 6.159 6.226 6.000 6.006 49,149 -0.25(-4.03%)
Jun 25, 2010 6.258 6.258 5.777 6.258 321,348 +0.40(+6.81%)
Jun 24, 2010 5.838 6.004 5.823 5.859 15,748 +0.02(+0.32%)
Jun 23, 2010 5.827 5.949 5.827 5.840 40,039 +0.02(+0.29%)
Jun 22, 2010 5.823 6.090 5.821 5.823 661 -0.22(-3.72%)
Jun 21, 2010 6.245 6.245 6.025 6.048 13,748 -0.10(-1.71%)
Jun 18, 2010 6.153 6.285 6.107 6.153 96,294 -0.08(-1.21%)
Jun 17, 2010 6.165 6.287 6.111 6.228 15,000 +0.05(+0.85%)
Jun 16, 2010 6.174 6.271 6.142 6.176 13,076 -0.07(-1.11%)
Jun 15, 2010 6.245 6.291 5.918 6.245 1,147 +0.31(+5.27%)
Jun 14, 2010 6.125 6.125 5.764 5.932 34,906 -0.13(-2.22%)
Jun 11, 2010 6.037 6.069 5.945 6.067 22,524 -0.01(-0.17%)
Jun 10, 2010 6.077 6.151 5.844 6.077 1,066 +0.01(+0.21%)
Jun 09, 2010 5.995 6.186 5.932 6.065 30,506 +0.09(+1.48%)
Jun 08, 2010 6.134 6.134 5.759 5.976 83,799 -0.18(-2.87%)
Jun 07, 2010 6.167 6.390 6.100 6.153 35,958 +0.00(+0.07%)
Jun 04, 2010 6.149 6.365 6.111 6.149 55,626 -0.27(-4.19%)
Jun 03, 2010 6.384 6.541 6.384 6.417 12,900 +0.07(+1.02%)
Jun 02, 2010 6.352 6.352 6.093 6.352 23,624 +0.17(+2.79%)
Jun 01, 2010 6.180 6.447 6.100 6.180 933 -0.07(-1.08%)
May 28, 2010 6.247 6.436 6.247 6.247 23,291 -0.17(-2.68%)
May 27, 2010 6.191 6.468 6.090 6.419 42,378 +0.47(+7.98%)
May 26, 2010 5.945 6.321 5.915 5.945 933 -0.41(-6.38%)
May 25, 2010 6.291 6.398 6.258 6.350 32,458 +0.01(+0.10%)
May 24, 2010 6.375 6.394 6.291 6.344 57,978 -0.05(-0.72%)
May 21, 2010 6.405 6.642 6.310 6.390 89,189 -0.05(-0.81%)
May 20, 2010 6.594 6.678 6.436 6.442 74,189 -0.37(-5.45%)
May 19, 2010 7.005 7.041 6.757 6.814 93,413 -0.19(-2.76%)
May 18, 2010 7.129 7.129 6.995 7.007 21,105 -0.01(-0.15%)
May 17, 2010 7.064 7.064 6.995 7.018 13,433 +0.00(+0.06%)
May 14, 2010 7.014 7.203 7.009 7.014 27,910 -0.22(-3.02%)
May 13, 2010 7.119 7.259 7.035 7.232 25,734 +0.01(+0.20%)
May 12, 2010 7.077 7.224 7.077 7.217 67,065 +0.13(+1.81%)
May 11, 2010 6.855 7.089 6.820 7.089 27,310 +0.12(+1.66%)
May 10, 2010 6.678 6.974 6.594 6.974 55,835 +0.47(+7.27%)
May 07, 2010 6.594 6.636 6.457 6.501 52,440 -0.01(-0.10%)
May 06, 2010 6.846 6.971 6.508 6.508 43,197 -0.32(-4.68%)
May 05, 2010 7.213 7.234 6.808 6.827 45,721 -0.28(-3.96%)
May 04, 2010 7.167 7.224 7.037 7.108 38,944 -0.13(-1.74%)
May 03, 2010 7.171 7.316 7.087 7.234 34,139 +0.06(+0.79%)
Apr 30, 2010 7.301 7.301 7.108 7.177 26,358 -0.12(-1.70%)
Apr 29, 2010 7.096 7.439 6.944 7.301 179,860 +0.24(+3.33%)
Apr 28, 2010 7.201 7.201 7.037 7.066 29,091 -0.13(-1.75%)
Apr 27, 2010 7.207 7.245 7.192 7.192 33,482 -0.06(-0.84%)
Apr 26, 2010 7.266 7.329 7.184 7.253 22,824 -0.01(-0.09%)
Apr 23, 2010 7.213 7.339 7.184 7.260 22,801 +0.07(+1.03%)
Apr 22, 2010 7.159 7.190 7.140 7.186 12,095 -0.05(-0.64%)
Apr 21, 2010 7.276 7.276 7.161 7.232 16,829 -0.02(-0.29%)
Apr 20, 2010 7.350 7.350 7.228 7.253 40,292 -0.02(-0.23%)
Apr 19, 2010 7.272 7.350 7.270 7.270 33,563 -0.01(-0.12%)
Apr 16, 2010 7.224 7.350 7.096 7.278 51,907 +0.15(+2.09%)
Apr 15, 2010 7.129 7.150 7.041 7.129 12,857 +0.02(+0.24%)
Apr 14, 2010 6.940 7.455 6.898 7.112 20,162 +0.24(+3.55%)
Apr 13, 2010 6.722 6.919 6.722 6.869 23,348 +0.13(+2.00%)
Apr 12, 2010 6.930 6.957 6.734 6.734 31,382 -0.14(-2.08%)
Apr 09, 2010 7.102 7.102 6.825 6.877 29,844 -0.20(-2.82%)
Apr 08, 2010 7.056 7.150 7.014 7.077 12,243 +0.02(+0.24%)
Apr 07, 2010 6.745 7.106 6.745 7.060 44,725 +0.25(+3.67%)
Apr 06, 2010 6.825 6.928 6.736 6.810 25,586 +0.04(+0.59%)
Apr 05, 2010 6.720 6.846 6.720 6.770 17,619 +0.07(+1.03%)
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.