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

Cto Realty Growth Inc (NY: CTO )

17.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2008 8.852 8.852 8.338 8.661 0 -0.19(-2.16%)
Aug 28, 2008 8.613 8.928 8.502 8.852 69,061 +0.21(+2.48%)
Aug 27, 2008 8.286 8.638 8.286 8.638 40,043 +0.28(+3.34%)
Aug 26, 2008 8.185 8.443 8.185 8.359 43,380 +0.09(+1.09%)
Aug 25, 2008 8.485 8.548 8.160 8.269 48,862 -0.28(-3.26%)
Aug 22, 2008 8.714 8.714 8.435 8.548 0 +0.04(+0.42%)
Aug 21, 2008 8.487 8.559 8.487 8.512 17,256 -0.05(-0.64%)
Aug 20, 2008 8.596 8.747 8.519 8.567 43,909 +0.02(+0.27%)
Aug 19, 2008 8.496 8.550 8.460 8.544 51,008 -0.04(-0.51%)
Aug 18, 2008 8.766 8.919 8.573 8.588 25,790 -0.13(-1.44%)
Aug 15, 2008 8.810 9.125 8.594 8.714 0 -0.06(-0.65%)
Aug 14, 2008 8.575 8.777 8.498 8.770 99,637 +0.09(+1.04%)
Aug 13, 2008 8.733 8.768 8.454 8.680 81,765 +0.00(+0.00%)
Aug 12, 2008 8.458 8.731 8.387 8.680 63,450 +0.29(+3.45%)
Aug 11, 2008 8.261 8.687 8.233 8.391 156,499 +0.03(+0.30%)
Aug 08, 2008 8.210 8.598 8.210 8.366 361,061 +0.08(+0.91%)
Aug 07, 2008 8.282 8.351 8.257 8.290 40,520 +0.03(+0.30%)
Aug 06, 2008 8.296 8.299 8.129 8.265 65,242 -0.04(-0.53%)
Aug 05, 2008 8.391 8.529 8.286 8.309 91,523 -0.03(-0.35%)
Aug 04, 2008 8.380 8.393 8.108 8.338 46,717 +0.02(+0.20%)
Aug 01, 2008 8.288 8.382 8.286 8.322 115,373 +0.02(+0.20%)
Jul 31, 2008 8.359 8.359 8.242 8.305 87,800 -0.03(-0.33%)
Jul 30, 2008 8.389 8.466 8.223 8.332 113,519 -0.00(-0.05%)
Jul 29, 2008 8.336 8.422 8.160 8.336 85,331 +0.29(+3.62%)
Jul 28, 2008 8.223 8.380 8.045 8.045 27,201 -0.30(-3.59%)
Jul 25, 2008 8.395 8.548 8.286 8.345 91,767 -0.18(-2.07%)
Jul 24, 2008 8.426 8.521 8.290 8.521 141,645 +0.17(+2.01%)
Jul 23, 2008 8.338 8.372 8.261 8.353 52,915 -0.01(-0.13%)
Jul 22, 2008 8.286 8.596 8.254 8.364 131,238 +0.02(+0.20%)
Jul 21, 2008 8.462 8.512 8.273 8.347 66,739 -0.17(-1.97%)
Jul 18, 2008 8.684 8.812 8.418 8.515 72,936 -0.26(-2.94%)
Jul 17, 2008 8.926 8.949 8.496 8.773 102,402 -0.21(-2.29%)
Jul 16, 2008 8.233 8.978 8.076 8.978 102,016 +0.84(+10.31%)
Jul 15, 2008 8.108 8.192 7.795 8.139 80,273 +0.03(+0.39%)
Jul 14, 2008 8.290 8.382 7.940 8.108 89,497 -0.08(-0.95%)
Jul 11, 2008 7.961 8.200 7.957 8.185 93,201 +0.13(+1.61%)
Jul 10, 2008 7.764 8.181 7.764 8.055 107,317 +0.20(+2.48%)
Jul 09, 2008 8.175 8.181 7.857 7.860 50,293 -0.23(-2.85%)
Jul 08, 2008 7.969 8.091 7.761 8.091 177,641 +0.14(+1.71%)
Jul 07, 2008 8.183 8.418 7.761 7.954 58,597 -0.24(-2.97%)
Jul 04, 2008 8.391 8.485 8.110 8.198 64,909 +0.00(+0.00%)
Jul 03, 2008 8.391 8.485 8.110 8.198 64,909 -0.11(-1.29%)
Jul 02, 2008 8.510 8.680 8.286 8.305 174,710 -0.25(-2.97%)
Jul 01, 2008 8.810 9.597 8.517 8.559 428,797 -0.26(-3.00%)
Jun 30, 2008 9.524 9.524 8.810 8.823 186,942 -0.69(-7.25%)
Jun 27, 2008 9.750 9.750 9.033 9.513 372,526 -0.31(-3.20%)
Jun 26, 2008 10.12 10.19 9.754 9.828 41,950 -0.29(-2.88%)
Jun 25, 2008 9.566 10.23 9.563 10.12 66,620 +0.64(+6.73%)
Jun 24, 2008 9.251 9.553 9.125 9.482 68,565 +0.07(+0.76%)
Jun 23, 2008 9.352 9.482 9.352 9.410 37,765 -0.02(-0.20%)
Jun 20, 2008 9.733 9.842 9.423 9.429 132,001 -0.37(-3.81%)
Jun 19, 2008 9.586 9.803 9.578 9.803 39,805 +0.21(+2.14%)
Jun 18, 2008 9.647 9.679 9.469 9.597 42,951 -0.10(-1.08%)
Jun 17, 2008 9.890 9.901 9.631 9.702 49,578 -0.22(-2.22%)
Jun 16, 2008 10.12 10.13 9.807 9.922 62,072 -0.26(-2.57%)
Jun 13, 2008 10.34 10.38 10.08 10.18 28,659 -0.15(-1.46%)
Jun 12, 2008 10.39 10.46 10.28 10.34 6,197 +0.05(+0.51%)
Jun 11, 2008 10.54 10.56 10.28 10.28 29,079 -0.36(-3.39%)
Jun 10, 2008 10.62 10.73 10.37 10.64 25,871 +0.13(+1.28%)
Jun 09, 2008 10.43 10.81 10.28 10.51 61,019 +0.08(+0.72%)
Jun 06, 2008 11.22 11.22 10.43 10.43 34,799 -0.89(-7.89%)
Jun 05, 2008 10.66 11.45 10.59 11.33 67,712 +0.63(+5.88%)
Jun 04, 2008 10.35 10.97 10.32 10.70 47,313 +0.37(+3.60%)
Jun 03, 2008 10.51 10.61 10.17 10.33 49,945 -0.18(-1.70%)
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.