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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 6.080 6.132 6.026 6.041 28,602 -0.04(-0.64%)
Aug 30, 2011 6.028 6.080 5.994 6.080 14,984 -0.00(-0.04%)
Aug 29, 2011 5.977 6.082 5.942 6.082 20,506 +0.16(+2.69%)
Aug 26, 2011 5.875 5.929 5.875 5.923 10,743 +0.00(+0.07%)
Aug 25, 2011 6.020 6.108 5.918 5.918 25,174 -0.10(-1.68%)
Aug 24, 2011 5.931 6.020 5.884 6.020 17,283 +0.07(+1.12%)
Aug 23, 2011 5.824 5.953 5.753 5.953 77,716 +0.11(+1.84%)
Aug 22, 2011 5.781 5.867 5.781 5.845 42,044 +0.10(+1.69%)
Aug 19, 2011 5.746 5.828 5.740 5.748 81,381 -0.01(-0.22%)
Aug 18, 2011 5.824 5.845 5.707 5.761 109,245 -0.15(-2.51%)
Aug 17, 2011 5.813 5.921 5.813 5.910 12,248 +0.04(+0.70%)
Aug 16, 2011 5.895 5.921 5.813 5.869 49,025 -0.13(-2.22%)
Aug 15, 2011 5.921 6.026 5.813 6.002 18,500 +0.13(+2.16%)
Aug 12, 2011 6.005 6.005 5.875 5.875 11,816 -0.13(-2.15%)
Aug 11, 2011 5.813 6.017 5.789 6.005 53,958 +0.22(+3.83%)
Aug 10, 2011 5.837 5.912 5.783 5.783 38,287 -0.19(-3.10%)
Aug 09, 2011 5.899 6.099 5.600 5.968 131,740 +0.04(+0.73%)
Aug 08, 2011 5.899 6.028 5.899 5.925 161,281 -0.05(-0.76%)
Aug 05, 2011 5.946 6.078 5.895 5.970 171,704 +0.06(+1.06%)
Aug 04, 2011 6.011 6.022 5.908 5.908 96,114 -0.17(-2.76%)
Aug 03, 2011 6.183 6.183 6.039 6.076 63,276 -0.11(-1.74%)
Aug 02, 2011 6.175 6.224 6.147 6.183 62,992 -0.04(-0.62%)
Aug 01, 2011 6.323 6.323 6.192 6.222 93,053 -0.06(-0.96%)
Jul 29, 2011 6.224 6.332 6.190 6.282 80,540 +0.00(+0.03%)
Jul 28, 2011 6.280 6.287 6.226 6.280 11,598 +0.02(+0.31%)
Jul 27, 2011 6.459 6.480 6.261 6.261 56,406 -0.22(-3.39%)
Jul 26, 2011 6.534 6.625 6.442 6.480 63,601 -0.09(-1.31%)
Jul 25, 2011 6.349 6.622 6.349 6.566 54,223 +0.16(+2.42%)
Jul 22, 2011 6.407 6.418 6.353 6.411 14,538 +0.05(+0.78%)
Jul 21, 2011 6.427 6.519 6.330 6.362 18,235 -0.02(-0.34%)
Jul 20, 2011 6.399 6.448 6.383 6.383 3,785 -0.12(-1.89%)
Jul 19, 2011 6.375 6.551 6.234 6.506 40,707 +0.20(+3.10%)
Jul 18, 2011 6.480 6.480 6.310 6.310 28,008 -0.19(-2.95%)
Jul 15, 2011 6.347 6.650 6.347 6.502 99,951 +0.18(+2.90%)
Jul 14, 2011 6.383 6.383 6.312 6.319 21,287 -0.04(-0.68%)
Jul 13, 2011 6.228 6.362 6.228 6.362 25,434 +0.15(+2.43%)
Jul 12, 2011 6.244 6.332 6.196 6.211 70,814 -0.00(-0.07%)
Jul 11, 2011 6.414 6.424 6.216 6.216 134,239 -0.23(-3.61%)
Jul 08, 2011 6.437 6.498 6.414 6.448 36,480 -0.03(-0.50%)
Jul 07, 2011 6.418 6.480 6.356 6.480 41,519 +0.09(+1.42%)
Jul 06, 2011 6.319 6.390 6.256 6.390 15,518 +0.05(+0.71%)
Jul 05, 2011 6.269 6.353 6.267 6.345 21,031 +0.04(+0.58%)
Jul 01, 2011 6.198 6.332 6.198 6.308 58,004 +0.15(+2.45%)
Jun 30, 2011 6.095 6.179 6.030 6.157 25,908 +0.10(+1.67%)
Jun 29, 2011 6.030 6.089 6.028 6.056 16,925 +0.02(+0.25%)
Jun 28, 2011 6.035 6.052 6.007 6.041 56,188 -0.00(-0.07%)
Jun 27, 2011 6.076 6.099 5.953 6.045 29,341 -0.01(-0.14%)
Jun 24, 2011 6.136 6.254 6.037 6.054 591,751 -0.10(-1.68%)
Jun 23, 2011 6.082 6.168 6.041 6.157 33,990 +0.02(+0.35%)
Jun 22, 2011 6.104 6.282 6.104 6.136 41,937 +0.00(+0.00%)
Jun 21, 2011 6.216 6.216 6.039 6.136 53,698 -0.06(-0.94%)
Jun 20, 2011 6.157 6.219 6.147 6.194 39,954 -0.05(-0.79%)
Jun 17, 2011 6.330 6.356 6.142 6.244 286,152 -0.06(-0.92%)
Jun 16, 2011 6.241 6.349 6.241 6.302 46,341 +0.07(+1.14%)
Jun 15, 2011 6.252 6.325 6.138 6.231 37,413 -0.06(-0.99%)
Jun 14, 2011 6.308 6.523 6.239 6.293 106,695 +0.05(+0.79%)
Jun 13, 2011 6.198 6.323 6.056 6.244 72,561 +0.01(+0.17%)
Jun 10, 2011 6.179 6.297 6.136 6.233 31,440 +0.01(+0.17%)
Jun 09, 2011 6.300 6.300 6.162 6.222 39,085 -0.10(-1.60%)
Jun 08, 2011 6.244 6.338 6.244 6.323 22,151 +0.03(+0.51%)
Jun 07, 2011 6.254 6.373 6.248 6.291 50,400 +0.05(+0.76%)
Jun 06, 2011 6.244 6.272 6.080 6.244 54,028 +0.00(+0.00%)
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.