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 (%)
Nov 30, 2009 7.299 7.746 7.105 7.746 84,552 +0.44(+6.07%)
Nov 27, 2009 7.348 7.391 7.273 7.303 35,849 -0.40(-5.20%)
Nov 25, 2009 7.830 7.833 7.598 7.703 11,748 -0.06(-0.72%)
Nov 24, 2009 7.843 7.843 7.693 7.759 49,935 -0.03(-0.39%)
Nov 23, 2009 7.359 7.796 7.359 7.789 63,054 +0.55(+7.58%)
Nov 20, 2009 7.361 7.361 7.178 7.241 35,714 -0.14(-1.90%)
Nov 19, 2009 7.622 7.766 7.361 7.381 29,463 -0.36(-4.59%)
Nov 18, 2009 7.443 7.736 7.402 7.736 26,689 +0.31(+4.17%)
Nov 17, 2009 7.378 7.503 7.101 7.426 58,871 +0.02(+0.26%)
Nov 16, 2009 7.318 7.473 7.295 7.406 32,289 +0.15(+2.14%)
Nov 13, 2009 7.194 7.288 7.112 7.252 20,471 +0.06(+0.81%)
Nov 12, 2009 7.465 7.465 7.103 7.193 40,998 -0.27(-3.63%)
Nov 11, 2009 7.342 7.465 7.220 7.465 25,267 +0.20(+2.79%)
Nov 10, 2009 7.404 7.443 7.198 7.262 13,941 -0.18(-2.43%)
Nov 09, 2009 7.213 7.465 7.213 7.443 30,690 +0.19(+2.68%)
Nov 06, 2009 7.173 7.251 7.158 7.249 44,822 -0.07(-0.97%)
Nov 05, 2009 7.249 7.320 7.157 7.320 34,013 +0.18(+2.59%)
Nov 04, 2009 7.391 7.391 7.098 7.135 58,249 -0.19(-2.56%)
Nov 03, 2009 7.141 7.462 7.130 7.322 54,688 +0.09(+1.25%)
Nov 02, 2009 7.451 7.472 7.120 7.231 21,427 -0.17(-2.27%)
Oct 30, 2009 7.621 7.685 7.285 7.399 141,483 -0.31(-4.04%)
Oct 29, 2009 7.662 7.743 7.586 7.711 53,470 +0.19(+2.52%)
Oct 28, 2009 7.743 7.851 7.522 7.522 45,492 -0.26(-3.40%)
Oct 27, 2009 7.739 7.915 7.739 7.786 25,198 +0.06(+0.84%)
Oct 26, 2009 7.905 7.939 7.722 7.722 24,287 -0.15(-1.86%)
Oct 23, 2009 7.911 7.973 7.868 7.868 38,457 -0.09(-1.16%)
Oct 22, 2009 7.872 8.367 7.829 7.961 77,826 +0.09(+1.18%)
Oct 21, 2009 8.249 8.393 7.851 7.868 48,239 -0.39(-4.71%)
Oct 20, 2009 8.294 8.294 8.247 8.257 8,596 -0.15(-1.82%)
Oct 19, 2009 8.305 8.593 8.305 8.410 26,834 +0.12(+1.51%)
Oct 16, 2009 8.335 8.358 8.130 8.285 47,472 -0.20(-2.38%)
Oct 15, 2009 8.419 8.550 8.270 8.488 43,850 -0.05(-0.60%)
Oct 14, 2009 8.374 8.550 8.374 8.539 21,386 +0.20(+2.35%)
Oct 13, 2009 8.333 8.380 8.268 8.343 22,501 -0.03(-0.36%)
Oct 12, 2009 8.627 8.707 8.341 8.374 16,606 -0.19(-2.19%)
Oct 09, 2009 8.305 8.561 8.229 8.561 36,616 +0.22(+2.68%)
Oct 08, 2009 8.466 8.466 8.335 8.337 10,070 -0.06(-0.72%)
Oct 07, 2009 8.335 8.546 8.333 8.397 14,644 -0.01(-0.15%)
Oct 06, 2009 8.524 8.614 8.303 8.410 31,772 -0.01(-0.08%)
Oct 05, 2009 8.098 8.429 8.036 8.417 46,821 +0.38(+4.74%)
Oct 02, 2009 7.788 8.107 7.745 8.036 50,931 +0.17(+2.22%)
Oct 01, 2009 8.197 8.290 7.862 7.862 73,224 -0.38(-4.57%)
Sep 30, 2009 8.980 8.980 8.238 8.238 54,116 -0.76(-8.44%)
Sep 29, 2009 8.997 9.023 8.969 8.997 6,736 +0.04(+0.43%)
Sep 28, 2009 8.868 9.120 8.718 8.959 36,156 +0.14(+1.54%)
Sep 25, 2009 8.909 8.909 8.754 8.823 18,382 -0.10(-1.13%)
Sep 24, 2009 9.249 9.294 8.924 8.924 30,563 -0.26(-2.83%)
Sep 23, 2009 9.296 9.348 9.058 9.184 32,214 -0.12(-1.27%)
Sep 22, 2009 8.690 9.412 8.660 9.303 50,894 +0.72(+8.40%)
Sep 21, 2009 8.528 8.642 8.432 8.582 54,106 -0.03(-0.32%)
Sep 18, 2009 8.348 8.698 8.118 8.610 105,419 +0.16(+1.86%)
Sep 17, 2009 8.386 8.453 8.386 8.453 11,343 +0.17(+2.09%)
Sep 16, 2009 8.313 8.432 8.280 8.280 14,389 -0.02(-0.22%)
Sep 15, 2009 8.337 8.369 8.120 8.298 13,017 -0.04(-0.44%)
Sep 14, 2009 8.262 8.391 8.105 8.335 63,135 +0.02(+0.26%)
Sep 11, 2009 8.191 8.339 8.152 8.313 14,877 +0.12(+1.42%)
Sep 10, 2009 8.208 8.281 8.130 8.197 22,627 -0.05(-0.57%)
Sep 09, 2009 8.174 8.245 7.907 8.245 56,664 +0.11(+1.40%)
Sep 08, 2009 8.105 8.139 7.978 8.130 44,664 +0.09(+1.07%)
Sep 04, 2009 7.683 8.055 7.636 8.044 41,331 +0.36(+4.64%)
Sep 03, 2009 7.862 7.877 7.612 7.687 56,194 -0.15(-1.92%)
Sep 02, 2009 7.879 7.980 7.754 7.838 22,399 -0.05(-0.65%)
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.