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

Cto Realty Growth Inc (NY: CTO )

17.11 -0.05 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 26, 2010 6.618 6.702 6.595 6.662 26,743 +0.05(+0.76%)
Feb 25, 2010 6.597 6.702 6.501 6.612 12,041 -0.09(-1.35%)
Feb 24, 2010 6.685 6.765 6.629 6.702 29,947 +0.05(+0.79%)
Feb 23, 2010 6.748 6.849 6.566 6.650 36,573 -0.09(-1.34%)
Feb 22, 2010 6.734 6.769 6.715 6.740 15,016 -0.00(-0.03%)
Feb 19, 2010 6.807 6.839 6.713 6.742 31,291 +0.01(+0.22%)
Feb 18, 2010 6.660 6.734 6.660 6.727 23,010 +0.04(+0.53%)
Feb 17, 2010 6.633 6.692 6.564 6.692 15,917 +0.11(+1.62%)
Feb 16, 2010 6.595 6.599 6.513 6.585 19,435 +0.04(+0.64%)
Feb 12, 2010 6.532 6.543 6.543 6.543 55,298 -0.07(-0.98%)
Feb 11, 2010 6.425 6.610 6.381 6.608 28,202 +0.17(+2.71%)
Feb 10, 2010 6.432 6.438 6.336 6.434 29,680 -0.01(-0.13%)
Feb 09, 2010 6.425 6.530 6.362 6.442 27,363 +0.12(+1.86%)
Feb 08, 2010 6.566 6.583 6.325 6.325 22,248 -0.25(-3.86%)
Feb 05, 2010 6.604 6.650 6.507 6.578 26,123 +0.02(+0.32%)
Feb 04, 2010 6.650 6.711 6.331 6.557 55,703 -0.16(-2.31%)
Feb 03, 2010 6.761 6.805 6.713 6.713 35,586 -0.07(-1.08%)
Feb 02, 2010 6.906 6.906 6.681 6.786 73,327 -0.14(-2.09%)
Feb 01, 2010 6.975 6.975 6.880 6.931 16,889 -0.01(-0.12%)
Jan 29, 2010 6.950 6.985 6.922 6.939 27,272 +0.06(+0.85%)
Jan 28, 2010 7.059 7.059 6.828 6.880 58,506 -0.12(-1.68%)
Jan 27, 2010 6.824 7.017 6.818 6.998 35,805 +0.16(+2.33%)
Jan 26, 2010 6.987 7.027 6.818 6.839 51,484 -0.16(-2.34%)
Jan 25, 2010 7.050 7.090 6.985 7.002 26,090 +0.07(+1.00%)
Jan 22, 2010 7.048 7.105 6.925 6.933 37,955 -0.09(-1.34%)
Jan 21, 2010 7.323 7.384 7.027 7.027 54,192 -0.30(-4.09%)
Jan 20, 2010 7.478 7.506 7.310 7.327 37,183 -0.19(-2.54%)
Jan 19, 2010 7.558 7.592 7.428 7.518 33,279 -0.05(-0.67%)
Jan 15, 2010 7.663 7.569 7.569 7.569 55,775 -0.11(-1.42%)
Jan 14, 2010 7.487 7.720 7.487 7.678 21,928 +0.18(+2.35%)
Jan 13, 2010 7.596 7.596 7.482 7.501 20,007 -0.01(-0.17%)
Jan 12, 2010 7.472 7.545 7.453 7.514 28,297 -0.03(-0.33%)
Jan 11, 2010 7.522 7.552 7.459 7.539 20,093 +0.06(+0.76%)
Jan 08, 2010 7.489 7.552 7.459 7.482 10,010 +0.02(+0.31%)
Jan 07, 2010 7.355 7.493 7.285 7.459 31,524 +0.12(+1.60%)
Jan 06, 2010 7.411 7.474 7.308 7.342 33,121 -0.10(-1.41%)
Jan 05, 2010 7.552 7.552 7.432 7.447 31,777 -0.10(-1.31%)
Jan 04, 2010 7.403 7.545 7.363 7.545 26,142 +0.22(+2.95%)
Dec 31, 2009 7.438 7.329 7.329 7.329 47,194 -0.09(-1.24%)
Dec 30, 2009 7.399 7.431 7.321 7.422 32,292 -0.00(-0.06%)
Dec 29, 2009 7.541 7.541 7.401 7.426 36,058 -0.07(-0.98%)
Dec 28, 2009 7.537 7.545 7.489 7.499 31,324 -0.02(-0.25%)
Dec 24, 2009 7.503 7.518 7.474 7.518 12,056 +0.08(+1.04%)
Dec 23, 2009 7.531 7.531 7.417 7.441 35,219 -0.03(-0.39%)
Dec 22, 2009 7.529 7.552 7.468 7.470 36,783 -0.06(-0.81%)
Dec 21, 2009 7.447 7.553 7.405 7.531 68,570 -0.02(-0.28%)
Dec 18, 2009 6.809 7.552 6.809 7.552 141,402 +0.30(+4.17%)
Dec 17, 2009 7.216 7.304 7.216 7.250 19,068 -0.11(-1.51%)
Dec 16, 2009 7.245 7.432 7.090 7.361 182,084 +0.21(+2.99%)
Dec 15, 2009 7.147 7.468 7.143 7.147 66,096 -0.03(-0.44%)
Dec 14, 2009 7.262 7.296 7.071 7.178 22,801 -0.04(-0.55%)
Dec 11, 2009 7.417 7.445 7.195 7.218 31,391 -0.17(-2.24%)
Dec 10, 2009 7.520 7.520 7.273 7.384 21,628 -0.13(-1.73%)
Dec 09, 2009 7.331 7.529 7.202 7.514 31,939 +0.21(+2.93%)
Dec 08, 2009 7.088 7.300 7.088 7.300 62,229 +0.16(+2.23%)
Dec 07, 2009 7.363 7.403 7.141 7.141 28,731 -0.24(-3.24%)
Dec 04, 2009 7.300 7.447 7.038 7.380 143,585 +0.22(+3.14%)
Dec 03, 2009 7.340 7.487 7.069 7.155 228,674 -0.12(-1.70%)
Dec 02, 2009 7.187 7.556 7.103 7.279 187,323 -0.02(-0.29%)
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.