Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.43 11.43 10.59 10.80 178,767 -0.73(-6.36%)
Feb 28, 2008 11.74 11.82 11.38 11.54 119,178 -0.10(-0.88%)
Feb 27, 2008 11.55 12.09 11.45 11.64 76,750 +0.00(+0.04%)
Feb 26, 2008 11.29 11.75 11.29 11.64 72,793 +0.31(+2.74%)
Feb 25, 2008 10.97 11.40 10.94 11.33 117,271 +0.39(+3.59%)
Feb 22, 2008 11.31 11.31 10.65 10.93 64,356 -0.38(-3.39%)
Feb 21, 2008 11.52 11.52 11.20 11.32 77,704 -0.12(-1.01%)
Feb 20, 2008 11.39 11.54 11.33 11.43 75,797 +0.10(+0.93%)
Feb 19, 2008 11.28 11.35 11.22 11.33 111,550 +0.12(+1.10%)
Feb 18, 2008 11.00 11.29 11.00 11.20 0 +0.00(+0.00%)
Feb 15, 2008 11.00 11.29 11.00 11.20 106,306 -0.08(-0.74%)
Feb 14, 2008 11.27 11.35 11.09 11.29 85,808 +0.01(+0.13%)
Feb 13, 2008 11.07 11.54 10.86 11.27 146,345 +0.31(+2.79%)
Feb 12, 2008 11.20 11.22 10.92 10.97 67,101 -0.15(-1.36%)
Feb 11, 2008 11.46 11.46 10.95 11.12 43,380 -0.09(-0.79%)
Feb 08, 2008 10.91 11.48 10.91 11.21 72,403 +0.17(+1.56%)
Feb 07, 2008 10.77 11.05 10.59 11.03 26,219 +0.38(+3.54%)
Feb 06, 2008 11.33 11.47 10.56 10.66 65,786 -0.56(-5.03%)
Feb 05, 2008 10.96 11.30 10.96 11.22 76,750 -0.05(-0.43%)
Feb 04, 2008 11.18 11.31 11.09 11.27 41,473 +0.08(+0.71%)
Feb 01, 2008 10.95 11.43 10.91 11.19 55,298 +0.26(+2.36%)
Jan 31, 2008 10.59 11.07 10.55 10.93 62,925 +0.21(+1.98%)
Jan 30, 2008 10.75 11.06 10.59 10.72 42,427 -0.10(-0.91%)
Jan 29, 2008 10.95 10.95 10.70 10.82 61,438 -0.26(-2.38%)
Jan 28, 2008 10.99 11.12 10.84 11.08 44,215 -0.07(-0.66%)
Jan 25, 2008 11.41 11.49 11.02 11.16 35,753 -0.07(-0.60%)
Jan 24, 2008 11.37 11.61 11.17 11.22 90,575 -0.14(-1.27%)
Jan 23, 2008 10.75 11.58 10.54 11.37 122,514 +0.68(+6.36%)
Jan 22, 2008 9.872 10.83 8.915 10.69 113,476 +0.32(+3.10%)
Jan 21, 2008 10.34 10.62 10.14 10.37 0 +0.00(+0.00%)
Jan 18, 2008 10.34 10.62 10.14 10.37 109,639 +0.09(+0.88%)
Jan 17, 2008 10.87 10.87 10.17 10.28 96,772 -0.60(-5.48%)
Jan 16, 2008 10.88 11.22 10.85 10.87 106,306 -0.23(-2.06%)
Jan 15, 2008 11.48 11.48 10.67 11.10 85,331 -0.50(-4.29%)
Jan 14, 2008 11.22 11.65 11.17 11.60 25,742 +0.16(+1.43%)
Jan 11, 2008 11.91 11.96 11.38 11.43 57,682 -0.54(-4.54%)
Jan 10, 2008 11.60 12.28 11.50 11.98 85,331 +0.26(+2.26%)
Jan 09, 2008 11.35 11.71 11.01 11.71 78,180 +0.34(+3.03%)
Jan 08, 2008 11.82 12.13 11.31 11.37 112,027 -0.55(-4.58%)
Jan 07, 2008 12.06 12.11 11.68 11.91 97,487 -0.04(-0.35%)
Jan 04, 2008 12.35 12.35 11.80 11.96 144,920 -0.52(-4.17%)
Jan 03, 2008 12.73 12.80 12.44 12.48 52,915 -0.21(-1.69%)
Jan 02, 2008 13.06 13.09 12.59 12.69 71,030 -0.46(-3.48%)
Jan 01, 2008 13.10 13.17 12.84 13.15 0 +0.00(+0.00%)
Dec 31, 2007 13.10 13.17 12.84 13.15 65,786 -0.04(-0.30%)
Dec 28, 2007 13.64 13.66 13.17 13.19 24,312 -0.32(-2.36%)
Dec 27, 2007 13.72 13.82 13.51 13.51 61,019 -0.21(-1.54%)
Dec 26, 2007 13.64 13.84 13.63 13.72 68,965 +0.03(+0.23%)
Dec 24, 2007 14.08 14.08 13.66 13.69 18,591 -0.05(-0.37%)
Dec 21, 2007 13.53 13.74 13.21 13.74 280,030 +0.53(+4.04%)
Dec 20, 2007 13.57 13.57 13.07 13.21 65,309 -0.26(-1.95%)
Dec 19, 2007 13.16 13.48 13.16 13.47 37,183 +0.31(+2.33%)
Dec 18, 2007 13.11 13.20 12.98 13.16 58,635 +0.16(+1.19%)
Dec 17, 2007 13.11 13.22 13.01 13.01 28,602 -0.23(-1.76%)
Dec 14, 2007 13.27 13.37 13.15 13.24 38,136 -0.19(-1.44%)
Dec 13, 2007 13.22 13.47 13.15 13.43 30,986 +0.06(+0.47%)
Dec 12, 2007 13.22 13.58 13.16 13.37 58,206 +0.34(+2.63%)
Dec 11, 2007 13.80 14.00 13.03 13.03 58,278 -0.74(-5.35%)
Dec 10, 2007 13.70 13.79 13.59 13.76 48,624 +0.06(+0.44%)
Dec 07, 2007 13.46 13.70 13.36 13.70 67,216 +0.28(+2.06%)
Dec 06, 2007 12.97 13.43 12.96 13.43 85,808 +0.43(+3.31%)
Dec 05, 2007 13.07 13.20 12.79 13.00 71,030 +0.09(+0.72%)
Dec 04, 2007 12.69 13.10 12.69 12.90 57,210 -0.11(-0.82%)
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.