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

Cto Realty Growth Inc (NY: CTO )

17.34 +0.10 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Dec 31, 2010 6.037 6.104 6.037 6.062 20,698 -0.01(-0.10%)
Dec 30, 2010 6.098 6.140 6.069 6.069 25,794 -0.02(-0.28%)
Dec 29, 2010 6.048 6.115 6.020 6.085 29,651 +0.03(+0.55%)
Dec 28, 2010 6.113 6.125 6.052 6.052 33,374 -0.07(-1.16%)
Dec 27, 2010 6.062 6.123 6.059 6.123 85,779 +0.05(+0.83%)
Dec 23, 2010 5.995 6.073 5.995 6.073 20,274 +0.07(+1.19%)
Dec 22, 2010 6.041 6.041 5.950 6.002 59,412 -0.06(-0.97%)
Dec 21, 2010 6.062 6.062 6.010 6.060 53,253 +0.04(+0.66%)
Dec 20, 2010 6.071 6.071 5.981 6.020 67,011 -0.06(-0.93%)
Dec 17, 2010 6.048 6.077 5.978 6.077 97,006 +0.01(+0.10%)
Dec 16, 2010 6.048 6.071 6.035 6.071 37,917 +0.01(+0.21%)
Dec 15, 2010 5.953 6.073 5.953 6.058 105,772 +0.08(+1.33%)
Dec 14, 2010 5.853 6.006 5.821 5.978 70,019 +0.13(+2.15%)
Dec 13, 2010 5.957 5.957 5.813 5.853 47,923 -0.11(-1.86%)
Dec 10, 2010 5.846 5.968 5.811 5.964 48,638 +0.08(+1.39%)
Dec 09, 2010 5.834 5.903 5.769 5.882 40,663 +0.07(+1.23%)
Dec 08, 2010 5.777 5.813 5.758 5.811 23,068 -0.02(-0.36%)
Dec 07, 2010 5.771 5.832 5.758 5.832 32,840 +0.06(+1.09%)
Dec 06, 2010 5.769 5.779 5.728 5.769 40,892 -0.02(-0.36%)
Dec 03, 2010 5.773 5.811 5.666 5.790 77,136 -0.02(-0.36%)
Dec 02, 2010 5.794 5.830 5.758 5.811 20,617 +0.00(+0.04%)
Dec 01, 2010 5.874 5.882 5.775 5.809 65,833 -0.07(-1.11%)
Nov 30, 2010 5.708 5.874 5.670 5.874 75,806 +0.08(+1.45%)
Nov 29, 2010 5.716 5.811 5.664 5.790 24,226 +0.02(+0.36%)
Nov 26, 2010 5.830 5.830 5.769 5.769 18,172 -0.10(-1.65%)
Nov 24, 2010 5.706 5.865 5.865 5.865 55,937 +0.22(+3.94%)
Nov 23, 2010 5.683 5.767 5.624 5.643 24,212 -0.13(-2.18%)
Nov 22, 2010 5.846 5.846 5.737 5.769 27,201 -0.02(-0.36%)
Nov 19, 2010 5.834 5.834 5.750 5.790 29,584 -0.03(-0.58%)
Nov 18, 2010 5.773 5.842 5.773 5.823 20,689 +0.05(+0.87%)
Nov 17, 2010 5.790 5.881 5.773 5.773 11,574 -0.04(-0.65%)
Nov 16, 2010 5.913 5.913 5.798 5.811 46,412 -0.15(-2.46%)
Nov 15, 2010 5.947 6.007 5.926 5.957 24,922 +0.03(+0.53%)
Nov 12, 2010 5.957 5.986 5.916 5.926 30,409 -0.06(-0.95%)
Nov 11, 2010 5.974 6.020 5.972 5.983 15,955 -0.07(-1.18%)
Nov 10, 2010 6.002 6.062 5.937 6.054 111,679 +0.06(+1.05%)
Nov 09, 2010 6.004 6.041 5.989 5.991 99,485 -0.02(-0.35%)
Nov 08, 2010 6.048 6.048 5.976 6.012 41,087 -0.05(-0.83%)
Nov 05, 2010 6.079 6.079 5.895 6.062 44,930 -0.02(-0.38%)
Nov 04, 2010 5.687 6.085 5.687 6.085 212,070 +0.41(+7.21%)
Nov 03, 2010 5.611 5.683 5.591 5.676 208,447 +0.06(+1.05%)
Nov 02, 2010 5.498 5.618 5.475 5.618 115,612 +0.11(+2.02%)
Nov 01, 2010 5.477 5.509 5.460 5.506 234,446 -0.00(-0.08%)
Oct 29, 2010 5.458 5.511 5.458 5.511 58,311 +0.05(+0.84%)
Oct 28, 2010 5.523 5.536 5.465 5.465 17,195 -0.03(-0.57%)
Oct 27, 2010 5.559 5.578 5.490 5.496 52,991 -0.14(-2.42%)
Oct 25, 2010 5.630 5.664 5.601 5.632 20,412 -0.01(-0.11%)
Oct 22, 2010 5.626 5.639 5.561 5.639 53,935 +0.01(+0.26%)
Oct 21, 2010 5.746 5.748 5.580 5.624 65,748 -0.12(-2.15%)
Oct 20, 2010 5.848 5.850 5.666 5.748 80,373 -0.06(-1.05%)
Oct 19, 2010 5.989 5.989 5.758 5.809 58,125 -0.18(-2.94%)
Oct 18, 2010 6.037 6.037 5.907 5.985 35,243 -0.05(-0.87%)
Oct 15, 2010 6.243 6.243 5.949 6.037 83,381 -0.12(-1.88%)
Oct 14, 2010 6.291 6.291 6.113 6.153 39,671 -0.13(-2.07%)
Oct 13, 2010 6.176 6.291 6.136 6.283 68,970 +0.12(+1.94%)
Oct 12, 2010 6.069 6.188 6.059 6.163 27,582 +0.06(+1.03%)
Oct 11, 2010 6.106 6.123 6.050 6.100 8,523 -0.03(-0.51%)
Oct 08, 2010 6.132 6.136 5.844 6.132 58,344 +0.26(+4.39%)
Oct 07, 2010 5.999 6.031 5.874 5.874 510 -0.10(-1.69%)
Oct 06, 2010 6.060 6.060 5.934 5.974 45,025 -0.10(-1.66%)
Oct 05, 2010 5.882 6.075 5.859 6.075 72,050 +0.26(+4.55%)
Oct 04, 2010 5.947 5.947 5.811 5.811 25,299 -0.15(-2.46%)
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.