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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.017 5.250 4.632 4.746 0 -0.38(-7.41%)
Feb 26, 2009 5.367 5.512 5.126 5.126 50,816 -0.18(-3.40%)
Feb 25, 2009 5.720 5.720 5.306 5.306 76,989 -0.58(-9.88%)
Feb 24, 2009 5.250 5.920 5.151 5.888 102,766 +0.66(+12.61%)
Feb 23, 2009 5.525 5.525 5.229 5.229 148,406 -0.29(-5.32%)
Feb 20, 2009 5.649 5.781 5.523 5.523 51,507 -0.19(-3.31%)
Feb 19, 2009 6.006 6.111 5.712 5.712 12,857 -0.17(-2.86%)
Feb 18, 2009 5.983 6.115 5.880 5.880 35,387 +0.00(+0.00%)
Feb 17, 2009 6.300 6.300 5.880 5.880 36,192 -0.50(-7.89%)
Feb 13, 2009 6.264 6.428 6.237 6.384 47,621 +0.10(+1.60%)
Feb 12, 2009 5.894 6.327 5.882 6.283 56,431 +0.26(+4.40%)
Feb 11, 2009 6.174 6.174 5.861 6.018 95,437 -0.07(-1.17%)
Feb 10, 2009 6.764 6.869 6.090 6.090 54,864 -0.70(-10.36%)
Feb 09, 2009 6.825 7.014 6.582 6.793 49,526 -0.05(-0.77%)
Feb 06, 2009 6.478 6.856 6.478 6.846 34,934 +0.37(+5.67%)
Feb 05, 2009 6.369 6.710 6.331 6.478 27,425 +0.04(+0.55%)
Feb 04, 2009 6.783 6.877 6.287 6.442 31,877 -0.34(-5.04%)
Feb 03, 2009 6.720 6.923 6.655 6.785 59,612 +0.16(+2.38%)
Feb 02, 2009 6.174 6.676 6.165 6.627 50,754 +0.53(+8.64%)
Jan 30, 2009 6.415 6.415 6.100 6.100 0 -0.21(-3.33%)
Jan 29, 2009 6.846 6.934 6.310 6.310 57,007 -0.64(-9.19%)
Jan 28, 2009 7.070 7.070 6.856 6.949 20,072 +0.02(+0.33%)
Jan 27, 2009 6.123 7.154 6.123 6.925 83,765 +0.80(+13.10%)
Jan 26, 2009 6.016 6.202 5.955 6.123 27,620 +0.20(+3.37%)
Jan 23, 2009 5.670 6.163 5.670 5.924 29,839 +0.11(+1.84%)
Jan 22, 2009 5.775 6.094 5.775 5.817 40,297 -0.06(-1.07%)
Jan 21, 2009 5.855 6.008 5.676 5.880 85,937 +0.13(+2.19%)
Jan 20, 2009 6.367 6.367 5.754 5.754 74,608 -0.76(-11.73%)
Jan 16, 2009 6.606 6.606 6.090 6.518 39,563 -0.08(-1.15%)
Jan 15, 2009 6.380 6.610 6.090 6.594 47,621 +0.23(+3.60%)
Jan 14, 2009 6.720 6.783 6.335 6.365 46,430 -0.50(-7.25%)
Jan 13, 2009 6.720 6.995 6.720 6.862 34,311 +0.11(+1.65%)
Jan 12, 2009 7.182 7.182 6.741 6.751 72,703 -0.46(-6.40%)
Jan 09, 2009 7.805 7.805 7.186 7.213 78,113 -0.58(-7.41%)
Jan 08, 2009 7.560 8.045 7.484 7.791 88,627 +0.21(+2.74%)
Jan 07, 2009 7.900 7.942 7.560 7.583 94,113 -0.50(-6.13%)
Jan 06, 2009 8.066 8.152 7.570 8.078 99,995 +0.08(+0.94%)
Jan 05, 2009 8.059 8.202 7.894 8.003 17,381 -0.03(-0.34%)
Jan 02, 2009 8.032 8.393 7.717 8.030 0 +0.01(+0.13%)
Jan 01, 2009 7.927 8.337 7.898 8.020 0 +0.00(+0.00%)
Dec 31, 2008 7.927 8.337 7.898 8.020 76,217 -0.00(-0.03%)
Dec 30, 2008 7.675 8.093 7.621 8.022 57,788 +0.46(+6.11%)
Dec 29, 2008 8.095 8.120 7.560 7.560 48,092 -0.54(-6.61%)
Dec 26, 2008 7.957 8.215 7.864 8.095 75,213 +0.18(+2.25%)
Dec 24, 2008 8.139 8.139 7.878 7.917 58,502 -0.04(-0.48%)
Dec 23, 2008 8.194 8.194 7.845 7.954 68,869 -0.18(-2.17%)
Dec 22, 2008 8.251 8.330 7.602 8.131 84,122 -0.09(-1.15%)
Dec 19, 2008 8.387 8.757 8.211 8.225 244,535 +0.17(+2.14%)
Dec 18, 2008 8.356 8.421 7.841 8.053 103,957 -0.26(-3.16%)
Dec 17, 2008 8.295 8.421 8.018 8.316 86,765 -0.12(-1.37%)
Dec 16, 2008 7.499 8.431 7.369 8.431 182,589 +1.06(+14.32%)
Dec 15, 2008 7.648 7.822 7.028 7.375 162,059 -0.34(-4.44%)
Dec 12, 2008 7.037 7.717 6.875 7.717 0 +0.28(+3.81%)
Dec 11, 2008 7.986 8.295 7.434 7.434 123,043 -0.90(-10.83%)
Dec 10, 2008 7.980 8.337 7.906 8.337 72,774 +0.42(+5.31%)
Dec 09, 2008 8.211 8.400 7.873 7.917 129,734 -0.48(-5.75%)
Dec 08, 2008 7.520 8.452 7.520 8.400 152,745 +0.85(+11.27%)
Dec 05, 2008 6.814 7.549 6.564 7.549 102,919 +0.68(+9.94%)
Dec 04, 2008 7.140 7.547 6.856 6.867 107,881 -0.33(-4.53%)
Dec 03, 2008 7.056 7.270 6.825 7.192 164,983 +0.22(+3.16%)
Dec 02, 2008 6.226 6.972 6.191 6.972 123,348 +0.80(+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.