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

Cto Realty Growth Inc (NY: CTO )

17.16 -0.04 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2012 6.403 6.411 6.270 6.270 28,101 -0.11(-1.71%)
Feb 28, 2012 6.361 6.388 6.356 6.380 14,624 -0.01(-0.10%)
Feb 27, 2012 6.354 6.405 6.354 6.386 21,043 +0.02(+0.30%)
Feb 24, 2012 6.373 6.373 6.355 6.367 5,690 -0.06(-0.98%)
Feb 23, 2012 6.367 6.430 6.342 6.430 54,421 +0.06(+0.96%)
Feb 22, 2012 6.401 6.415 6.359 6.369 19,200 -0.03(-0.46%)
Feb 21, 2012 6.474 6.474 6.350 6.398 10,367 -0.07(-1.10%)
Feb 17, 2012 6.470 6.617 6.468 6.470 56,269 +0.05(+0.79%)
Feb 16, 2012 6.361 6.445 6.335 6.419 26,577 +0.01(+0.10%)
Feb 15, 2012 6.463 6.463 6.373 6.413 10,719 -0.03(-0.39%)
Feb 14, 2012 6.529 6.529 6.342 6.438 72,631 -0.14(-2.11%)
Feb 13, 2012 6.573 6.600 6.520 6.577 13,405 +0.09(+1.36%)
Feb 10, 2012 6.550 6.550 6.489 6.489 12,924 -0.10(-1.56%)
Feb 09, 2012 6.669 6.678 6.564 6.592 90,785 -0.03(-0.38%)
Feb 08, 2012 6.533 6.627 6.527 6.617 13,252 +0.11(+1.68%)
Feb 07, 2012 6.475 6.533 6.475 6.508 10,510 +0.04(+0.65%)
Feb 06, 2012 6.457 6.508 6.428 6.466 37,725 -0.01(-0.19%)
Feb 03, 2012 6.249 6.543 6.216 6.478 71,650 +0.31(+5.04%)
Feb 02, 2012 6.071 6.176 6.071 6.167 21,953 +0.10(+1.63%)
Feb 01, 2012 6.058 6.138 6.006 6.069 49,107 +0.06(+1.05%)
Jan 31, 2012 5.968 6.014 5.962 6.006 22,329 +0.04(+0.70%)
Jan 30, 2012 6.004 6.004 5.957 5.964 9,890 -0.11(-1.87%)
Jan 27, 2012 6.020 6.077 5.995 6.077 15,195 +0.04(+0.66%)
Jan 26, 2012 6.115 6.136 6.035 6.037 30,744 -0.07(-1.20%)
Jan 25, 2012 6.172 6.209 6.054 6.111 36,939 -0.02(-0.34%)
Jan 24, 2012 6.006 6.132 5.947 6.132 32,363 +0.12(+1.99%)
Jan 23, 2012 6.002 6.012 5.965 6.012 8,628 +0.05(+0.81%)
Jan 20, 2012 5.880 5.964 5.880 5.964 30,363 +0.11(+1.83%)
Jan 19, 2012 5.785 5.880 5.764 5.857 7,209 +0.04(+0.76%)
Jan 18, 2012 5.794 5.813 5.756 5.813 13,010 +0.01(+0.22%)
Jan 17, 2012 5.831 5.831 5.731 5.800 81,660 -0.01(-0.18%)
Jan 13, 2012 5.920 5.920 5.798 5.810 44,163 -0.18(-3.08%)
Jan 12, 2012 5.924 5.995 5.871 5.995 32,958 +0.08(+1.35%)
Jan 11, 2012 6.006 6.006 5.827 5.915 266,607 +0.01(+0.14%)
Jan 10, 2012 5.926 5.947 5.760 5.907 181,398 +0.03(+0.50%)
Jan 09, 2012 5.974 6.004 5.794 5.878 88,899 -0.10(-1.69%)
Jan 06, 2012 5.960 6.115 5.867 5.978 97,228 -0.01(-0.25%)
Jan 05, 2012 5.991 6.125 5.857 5.993 133,844 -0.07(-1.07%)
Jan 04, 2012 6.052 6.094 5.995 6.058 44,125 +0.37(+6.58%)
Dec 30, 2011 5.804 5.848 5.565 5.684 97,352 -0.15(-2.63%)
Dec 29, 2011 5.796 5.964 5.781 5.838 70,222 +0.05(+0.80%)
Dec 28, 2011 5.443 5.905 5.437 5.792 143,992 +0.31(+5.71%)
Dec 27, 2011 5.437 5.588 5.411 5.479 120,534 +0.01(+0.15%)
Dec 23, 2011 5.443 5.479 5.437 5.470 67,379 +0.05(+0.97%)
Dec 21, 2011 5.342 5.477 5.248 5.418 301,847 +0.03(+0.55%)
Dec 20, 2011 5.302 5.388 5.296 5.388 43,563 +0.19(+3.68%)
Dec 19, 2011 5.323 5.323 5.197 5.197 49,683 -0.05(-1.00%)
Dec 16, 2011 5.395 5.432 5.250 5.250 142,225 -0.11(-2.11%)
Dec 15, 2011 5.512 5.512 5.313 5.363 36,882 -0.12(-2.15%)
Dec 14, 2011 5.334 5.527 5.273 5.481 61,802 +0.15(+2.80%)
Dec 13, 2011 5.439 5.456 5.332 5.332 50,678 -0.05(-1.01%)
Dec 12, 2011 5.384 5.437 5.264 5.386 57,074 -0.06(-1.04%)
Dec 09, 2011 5.351 5.460 5.294 5.443 66,898 +0.13(+2.45%)
Dec 08, 2011 5.510 5.556 5.294 5.313 52,254 -0.22(-4.06%)
Dec 07, 2011 5.611 5.611 5.537 5.537 57,945 -0.13(-2.22%)
Dec 06, 2011 5.536 5.666 5.487 5.663 29,844 +0.10(+1.77%)
Dec 05, 2011 5.586 5.586 5.510 5.565 75,046 +0.04(+0.76%)
Dec 02, 2011 5.649 5.649 5.479 5.523 29,077 -0.07(-1.31%)
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.