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

Cto Realty Growth Inc (NY: CTO )

17.37 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 7.833 7.833 7.706 7.814 19,100 -0.04(-0.56%)
Apr 29, 2013 7.875 7.917 7.786 7.858 9,862 +0.00(+0.03%)
Apr 26, 2013 7.957 7.961 7.852 7.856 17,915 -0.10(-1.32%)
Apr 25, 2013 7.894 7.980 7.894 7.961 10,357 +0.02(+0.29%)
Apr 24, 2013 7.849 8.005 7.744 7.938 36,373 +0.14(+1.80%)
Apr 23, 2013 7.633 7.797 7.633 7.797 18,362 +0.21(+2.82%)
Apr 22, 2013 7.646 7.648 7.564 7.583 27,467 -0.12(-1.50%)
Apr 19, 2013 7.612 7.715 7.560 7.698 16,034 +0.07(+0.91%)
Apr 18, 2013 7.633 7.654 7.629 7.629 28,087 -0.00(-0.06%)
Apr 17, 2013 7.684 7.770 7.530 7.633 39,463 -0.09(-1.22%)
Apr 16, 2013 7.526 7.730 7.526 7.728 27,448 +0.15(+2.00%)
Apr 15, 2013 7.980 8.034 7.576 7.576 57,440 -0.46(-5.67%)
Apr 12, 2013 7.936 8.032 7.927 8.032 57,512 +0.05(+0.66%)
Apr 11, 2013 8.137 8.137 7.952 7.980 28,634 -0.21(-2.56%)
Apr 10, 2013 8.316 8.330 8.162 8.190 35,034 -0.12(-1.39%)
Apr 09, 2013 8.402 8.404 8.301 8.305 21,872 -0.04(-0.50%)
Apr 08, 2013 8.452 8.458 8.347 8.347 23,072 -0.10(-1.24%)
Apr 05, 2013 8.410 8.452 8.347 8.452 94,032 +0.00(+0.00%)
Apr 04, 2013 8.242 8.452 8.177 8.452 42,801 +0.26(+3.21%)
Apr 03, 2013 8.197 8.251 8.137 8.190 35,430 -0.04(-0.48%)
Apr 02, 2013 8.171 8.301 8.101 8.230 88,937 +0.11(+1.32%)
Apr 01, 2013 8.251 8.251 8.041 8.122 60,793 -0.12(-1.45%)
Mar 28, 2013 8.261 8.366 8.209 8.242 44,144 +0.02(+0.20%)
Mar 27, 2013 8.232 8.242 8.221 8.225 12,952 -0.07(-0.84%)
Mar 26, 2013 8.286 8.295 8.230 8.295 4,628 +0.02(+0.28%)
Mar 25, 2013 8.377 8.397 8.272 8.272 43,463 -0.10(-1.18%)
Mar 22, 2013 8.106 8.370 8.106 8.370 97,975 +0.31(+3.88%)
Mar 21, 2013 7.952 8.106 7.952 8.057 21,562 +0.09(+1.16%)
Mar 20, 2013 7.946 8.001 7.879 7.965 71,427 +0.07(+0.82%)
Mar 19, 2013 7.980 7.980 7.812 7.900 97,637 -0.04(-0.50%)
Mar 18, 2013 7.896 7.980 7.896 7.940 78,241 -0.02(-0.21%)
Mar 15, 2013 7.933 7.982 7.877 7.957 107,652 +0.01(+0.19%)
Mar 14, 2013 7.869 7.942 7.849 7.942 21,348 +0.11(+1.42%)
Mar 13, 2013 7.753 7.879 7.753 7.831 26,072 +0.12(+1.55%)
Mar 12, 2013 7.658 7.738 7.608 7.711 40,039 +0.06(+0.74%)
Mar 11, 2013 7.560 7.772 7.560 7.654 29,582 +0.08(+1.00%)
Mar 08, 2013 7.612 7.612 7.537 7.579 19,196 +0.02(+0.25%)
Mar 07, 2013 7.518 7.560 7.455 7.560 16,048 +0.08(+1.12%)
Mar 06, 2013 7.329 7.476 7.278 7.476 24,215 +0.18(+2.45%)
Mar 05, 2013 7.345 7.562 7.234 7.297 214,914 -0.04(-0.54%)
Mar 04, 2013 7.213 7.348 7.213 7.337 34,130 +0.05(+0.69%)
Mar 01, 2013 7.310 7.310 7.186 7.287 27,306 +0.14(+1.91%)
Feb 28, 2013 7.306 7.379 7.150 7.150 55,269 -0.12(-1.65%)
Feb 27, 2013 7.184 7.270 7.184 7.270 9,881 +0.04(+0.49%)
Feb 26, 2013 7.308 7.308 7.234 7.234 12,562 -0.04(-0.52%)
Feb 25, 2013 7.450 7.450 7.272 7.272 13,543 -0.16(-2.12%)
Feb 22, 2013 7.453 7.505 7.348 7.429 44,087 +0.02(+0.26%)
Feb 21, 2013 7.360 7.413 7.360 7.411 11,176 -0.00(-0.03%)
Feb 20, 2013 7.587 7.587 7.413 7.413 43,954 -0.22(-2.84%)
Feb 19, 2013 7.562 7.629 7.562 7.629 19,043 +0.03(+0.36%)
Feb 15, 2013 7.665 7.677 7.583 7.602 43,182 +0.04(+0.56%)
Feb 14, 2013 7.537 7.585 7.434 7.560 13,848 +0.07(+0.98%)
Feb 13, 2013 7.465 7.486 7.465 7.486 4,914 +0.01(+0.14%)
Feb 12, 2013 7.427 7.476 7.427 7.476 3,209 +0.03(+0.42%)
Feb 11, 2013 7.474 7.474 7.424 7.444 2,781 -0.05(-0.67%)
Feb 08, 2013 7.495 7.495 7.495 7.495 5,505 +0.01(+0.14%)
Feb 07, 2013 7.509 7.509 7.415 7.484 19,329 -0.08(-1.03%)
Feb 06, 2013 7.660 7.660 7.560 7.562 4,200 -0.08(-1.04%)
Feb 04, 2013 7.854 7.864 7.606 7.642 30,072 -0.16(-2.07%)
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.