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

Cto Realty Growth Inc (NY: CTO )

17.46 +0.14 (+0.84%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 30, 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 5.011 5.244 4.628 4.741 0 -0.38(-7.41%)
Feb 26, 2009 5.362 5.506 5.120 5.120 50,869 -0.18(-3.40%)
Feb 25, 2009 5.714 5.714 5.301 5.301 77,070 -0.58(-9.88%)
Feb 24, 2009 5.244 5.913 5.146 5.882 102,874 +0.66(+12.61%)
Feb 23, 2009 5.519 5.519 5.223 5.223 148,562 -0.29(-5.32%)
Feb 20, 2009 5.643 5.775 5.517 5.517 51,561 -0.19(-3.31%)
Feb 19, 2009 5.999 6.104 5.706 5.706 12,871 -0.17(-2.86%)
Feb 18, 2009 5.976 6.109 5.874 5.874 35,424 +0.00(+0.00%)
Feb 17, 2009 6.293 6.293 5.874 5.874 36,230 -0.50(-7.89%)
Feb 13, 2009 6.257 6.421 6.230 6.377 47,671 +0.10(+1.60%)
Feb 12, 2009 5.888 6.320 5.876 6.276 56,490 +0.26(+4.40%)
Feb 11, 2009 6.167 6.167 5.855 6.012 95,537 -0.07(-1.17%)
Feb 10, 2009 6.757 6.862 6.083 6.083 54,921 -0.70(-10.36%)
Feb 09, 2009 6.818 7.006 6.575 6.786 49,578 -0.05(-0.77%)
Feb 06, 2009 6.471 6.849 6.471 6.839 34,971 +0.37(+5.67%)
Feb 05, 2009 6.362 6.703 6.325 6.471 27,453 +0.04(+0.55%)
Feb 04, 2009 6.776 6.870 6.281 6.436 31,911 -0.34(-5.04%)
Feb 03, 2009 6.713 6.916 6.648 6.778 59,674 +0.16(+2.38%)
Feb 02, 2009 6.167 6.669 6.159 6.620 50,807 +0.53(+8.64%)
Jan 30, 2009 6.408 6.408 6.094 6.094 0 -0.21(-3.33%)
Jan 29, 2009 6.839 6.927 6.304 6.304 57,067 -0.64(-9.19%)
Jan 28, 2009 7.063 7.063 6.849 6.941 20,093 +0.02(+0.33%)
Jan 27, 2009 6.117 7.147 6.117 6.918 83,853 +0.80(+13.10%)
Jan 26, 2009 6.010 6.196 5.949 6.117 27,649 +0.20(+3.37%)
Jan 23, 2009 5.664 6.157 5.664 5.918 29,870 +0.11(+1.84%)
Jan 22, 2009 5.769 6.088 5.769 5.811 40,339 -0.06(-1.07%)
Jan 21, 2009 5.848 6.002 5.670 5.874 86,027 +0.13(+2.19%)
Jan 20, 2009 6.360 6.360 5.748 5.748 74,686 -0.76(-11.73%)
Jan 16, 2009 6.599 6.599 6.083 6.511 39,605 -0.08(-1.15%)
Jan 15, 2009 6.373 6.604 6.083 6.587 47,671 +0.23(+3.60%)
Jan 14, 2009 6.713 6.776 6.329 6.358 46,479 -0.50(-7.25%)
Jan 13, 2009 6.713 6.987 6.713 6.855 34,347 +0.11(+1.65%)
Jan 12, 2009 7.174 7.174 6.734 6.744 72,779 -0.46(-6.40%)
Jan 09, 2009 7.797 7.797 7.178 7.206 78,195 -0.58(-7.41%)
Jan 08, 2009 7.552 8.036 7.476 7.782 88,720 +0.21(+2.74%)
Jan 07, 2009 7.892 7.934 7.552 7.575 94,212 -0.50(-6.13%)
Jan 06, 2009 8.057 8.143 7.562 8.070 100,099 +0.08(+0.94%)
Jan 05, 2009 8.051 8.194 7.885 7.994 17,399 -0.03(-0.34%)
Jan 02, 2009 8.024 8.385 7.709 8.022 0 +0.01(+0.13%)
Jan 01, 2009 7.919 8.328 7.889 8.011 0 +0.00(+0.00%)
Dec 31, 2008 7.919 8.328 7.889 8.011 76,297 -0.00(-0.03%)
Dec 30, 2008 7.667 8.085 7.613 8.013 57,849 +0.46(+6.11%)
Dec 29, 2008 8.087 8.112 7.552 7.552 48,143 -0.53(-6.61%)
Dec 26, 2008 7.948 8.206 7.856 8.087 75,291 +0.18(+2.25%)
Dec 24, 2008 8.131 8.131 7.870 7.908 58,564 -0.04(-0.48%)
Dec 23, 2008 8.185 8.185 7.837 7.946 68,942 -0.18(-2.17%)
Dec 22, 2008 8.242 8.322 7.594 8.122 84,211 -0.09(-1.15%)
Dec 19, 2008 8.378 8.747 8.202 8.217 244,791 +0.17(+2.14%)
Dec 18, 2008 8.347 8.412 7.833 8.045 104,066 -0.26(-3.16%)
Dec 17, 2008 8.286 8.412 8.010 8.307 86,856 -0.12(-1.37%)
Dec 16, 2008 7.491 8.422 7.361 8.422 182,780 +1.06(+14.32%)
Dec 15, 2008 7.640 7.814 7.021 7.367 162,229 -0.34(-4.44%)
Dec 12, 2008 7.029 7.709 6.868 7.709 0 +0.28(+3.81%)
Dec 11, 2008 7.978 8.286 7.426 7.426 123,172 -0.90(-10.83%)
Dec 10, 2008 7.971 8.328 7.898 8.328 72,851 +0.42(+5.31%)
Dec 09, 2008 8.202 8.391 7.864 7.908 129,870 -0.48(-5.75%)
Dec 08, 2008 7.512 8.443 7.512 8.391 152,905 +0.85(+11.27%)
Dec 05, 2008 6.807 7.541 6.557 7.541 103,027 +0.68(+9.94%)
Dec 04, 2008 7.132 7.539 6.849 6.859 107,994 -0.33(-4.53%)
Dec 03, 2008 7.048 7.262 6.818 7.185 165,156 +0.22(+3.16%)
Dec 02, 2008 6.220 6.964 6.184 6.964 123,477 +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.