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

Cto Realty Growth Inc (NY: CTO )

16.97 -0.05 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 30, 2014 9.832 9.859 9.670 9.702 130,981 -0.08(-0.84%)
May 29, 2014 10.03 10.03 7.745 9.784 165,924 -0.29(-2.83%)
May 28, 2014 9.666 10.19 9.666 10.07 490,050 +0.44(+4.58%)
May 27, 2014 8.640 9.880 8.640 9.628 668,064 +1.04(+12.09%)
May 23, 2014 8.324 8.590 8.590 8.590 26,219 +0.26(+3.15%)
May 22, 2014 8.282 8.419 8.282 8.328 16,918 +0.03(+0.38%)
May 21, 2014 8.286 8.353 8.150 8.296 32,588 +0.17(+2.06%)
May 20, 2014 8.326 8.326 8.097 8.129 82,318 -0.19(-2.27%)
May 19, 2014 8.389 8.457 8.301 8.317 9,071 +0.05(+0.56%)
May 16, 2014 8.150 8.271 8.066 8.271 22,505 +0.11(+1.34%)
May 15, 2014 8.150 8.267 8.129 8.162 36,101 -0.05(-0.66%)
May 14, 2014 8.416 8.416 8.200 8.217 48,295 -0.28(-3.33%)
May 13, 2014 8.548 8.548 8.500 8.500 25,971 -0.10(-1.22%)
May 12, 2014 8.561 8.634 8.431 8.605 29,255 +0.18(+2.14%)
May 09, 2014 8.213 8.424 8.213 8.424 19,240 +0.17(+2.03%)
May 08, 2014 8.248 8.336 8.185 8.257 37,917 +0.04(+0.54%)
May 07, 2014 8.340 8.377 8.145 8.213 59,655 -0.08(-1.01%)
May 06, 2014 8.468 8.548 8.286 8.296 127,944 -0.20(-2.35%)
May 05, 2014 8.152 8.496 8.131 8.496 52,242 +0.19(+2.32%)
May 02, 2014 8.368 8.452 8.202 8.303 33,617 -0.03(-0.30%)
May 01, 2014 8.324 8.468 8.129 8.328 91,900 +0.04(+0.43%)
Apr 30, 2014 8.332 8.401 8.265 8.292 47,928 +0.01(+0.13%)
Apr 29, 2014 8.475 8.477 8.164 8.282 59,956 -0.17(-1.99%)
Apr 28, 2014 8.265 8.638 8.265 8.450 63,846 +0.22(+2.68%)
Apr 25, 2014 8.869 8.995 8.229 8.229 58,726 -0.65(-7.37%)
Apr 24, 2014 9.020 9.081 8.863 8.884 15,702 -0.19(-2.13%)
Apr 23, 2014 9.081 9.121 8.974 9.077 36,101 +0.00(+0.05%)
Apr 22, 2014 8.865 9.073 8.865 9.073 28,021 +0.03(+0.30%)
Apr 21, 2014 8.901 9.188 8.901 9.045 40,997 +0.06(+0.65%)
Apr 17, 2014 8.687 8.987 8.987 8.987 36,230 +0.29(+3.35%)
Apr 16, 2014 8.640 8.804 8.569 8.695 17,724 +0.12(+1.42%)
Apr 15, 2014 8.510 8.684 8.443 8.573 28,769 +0.06(+0.67%)
Apr 14, 2014 8.468 8.517 8.338 8.517 36,973 +0.13(+1.58%)
Apr 11, 2014 8.282 8.447 8.282 8.385 58,430 +0.04(+0.50%)
Apr 10, 2014 8.439 8.601 8.254 8.343 39,891 -0.14(-1.63%)
Apr 09, 2014 8.443 8.575 8.316 8.481 42,494 -0.08(-0.96%)
Apr 08, 2014 8.412 8.613 8.412 8.563 21,580 +0.12(+1.42%)
Apr 07, 2014 8.458 8.462 8.338 8.443 35,338 -0.00(-0.05%)
Apr 04, 2014 8.705 8.794 8.445 8.447 43,809 -0.27(-3.08%)
Apr 03, 2014 8.405 8.779 8.399 8.716 35,467 +0.27(+3.15%)
Apr 02, 2014 8.615 8.705 8.380 8.450 99,480 -0.17(-2.02%)
Apr 01, 2014 8.443 8.624 8.443 8.624 28,297 +0.17(+2.06%)
Mar 31, 2014 8.322 8.517 8.322 8.450 36,101 +0.01(+0.17%)
Mar 28, 2014 8.378 8.498 8.378 8.435 19,306 +0.04(+0.52%)
Mar 27, 2014 8.273 8.456 8.229 8.391 27,716 +0.04(+0.45%)
Mar 26, 2014 8.636 8.636 8.328 8.353 50,717 -0.20(-2.33%)
Mar 25, 2014 8.412 8.569 8.382 8.552 51,284 +0.23(+2.82%)
Mar 24, 2014 8.296 8.357 8.164 8.317 51,256 +0.01(+0.18%)
Mar 21, 2014 7.969 8.303 7.900 8.303 68,374 +0.36(+4.52%)
Mar 20, 2014 7.732 7.971 7.717 7.944 41,288 +0.19(+2.41%)
Mar 19, 2014 7.615 7.822 7.615 7.757 106,883 +0.10(+1.32%)
Mar 18, 2014 7.657 7.678 7.625 7.657 134,041 +0.01(+0.16%)
Mar 17, 2014 7.657 7.703 7.594 7.644 246,660 +0.00(+0.00%)
Mar 14, 2014 7.606 7.657 7.606 7.644 129,946 +0.04(+0.47%)
Mar 13, 2014 7.625 7.625 7.556 7.608 79,401 -0.01(-0.08%)
Mar 12, 2014 7.554 7.615 7.554 7.615 47,065 +0.10(+1.34%)
Mar 11, 2014 7.552 7.642 7.514 7.514 33,336 -0.11(-1.46%)
Mar 10, 2014 7.636 7.657 7.518 7.625 67,192 -0.01(-0.14%)
Mar 07, 2014 7.409 7.673 7.409 7.636 27,105 +0.24(+3.29%)
Mar 06, 2014 7.699 7.699 7.271 7.392 31,996 -0.02(-0.28%)
Mar 05, 2014 7.522 7.522 7.394 7.413 29,417 -0.14(-1.92%)
Mar 04, 2014 7.382 7.686 7.359 7.558 105,429 +0.24(+3.30%)
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.