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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 7.298 7.371 7.143 7.143 55,327 -0.12(-1.65%)
Feb 27, 2013 7.176 7.262 7.176 7.262 9,891 +0.04(+0.49%)
Feb 26, 2013 7.300 7.300 7.227 7.227 12,575 -0.04(-0.52%)
Feb 25, 2013 7.443 7.443 7.264 7.264 13,557 -0.16(-2.12%)
Feb 22, 2013 7.445 7.497 7.340 7.422 44,134 +0.02(+0.26%)
Feb 21, 2013 7.352 7.405 7.352 7.403 11,188 -0.00(-0.03%)
Feb 20, 2013 7.579 7.579 7.405 7.405 44,000 -0.22(-2.84%)
Feb 19, 2013 7.554 7.621 7.554 7.621 19,063 +0.03(+0.36%)
Feb 15, 2013 7.657 7.669 7.575 7.594 43,228 +0.04(+0.56%)
Feb 14, 2013 7.529 7.577 7.426 7.552 13,862 +0.07(+0.98%)
Feb 13, 2013 7.457 7.478 7.457 7.478 4,919 +0.01(+0.14%)
Feb 12, 2013 7.420 7.468 7.420 7.468 3,213 +0.03(+0.42%)
Feb 11, 2013 7.466 7.466 7.416 7.436 2,783 -0.05(-0.67%)
Feb 08, 2013 7.487 7.487 7.487 7.487 5,510 +0.01(+0.14%)
Feb 07, 2013 7.501 7.501 7.407 7.476 19,349 -0.08(-1.03%)
Feb 06, 2013 7.652 7.652 7.552 7.554 4,204 -0.08(-1.04%)
Feb 04, 2013 7.845 7.856 7.598 7.634 30,104 -0.16(-2.07%)
Feb 01, 2013 7.598 7.795 7.598 7.795 18,858 +0.25(+3.25%)
Jan 31, 2013 7.648 7.648 7.501 7.550 34,528 -0.10(-1.37%)
Jan 30, 2013 7.761 7.785 7.634 7.655 62,983 -0.10(-1.27%)
Jan 29, 2013 7.575 7.784 7.518 7.753 26,128 +0.19(+2.50%)
Jan 28, 2013 7.516 7.669 7.516 7.564 71,659 +0.01(+0.17%)
Jan 25, 2013 7.413 7.552 7.413 7.552 15,011 +0.15(+1.98%)
Jan 24, 2013 7.331 7.405 7.300 7.405 13,719 +0.07(+1.00%)
Jan 23, 2013 7.313 7.386 7.247 7.331 193,969 -0.01(-0.14%)
Jan 22, 2013 7.206 7.394 7.164 7.342 41,655 +0.12(+1.63%)
Jan 18, 2013 7.252 7.279 7.143 7.224 18,634 -0.06(-0.78%)
Jan 17, 2013 7.069 7.338 7.069 7.281 34,037 +0.29(+4.11%)
Jan 16, 2013 7.007 7.103 6.994 6.994 8,747 -0.04(-0.60%)
Jan 15, 2013 6.964 7.036 6.931 7.036 8,785 -0.04(-0.59%)
Jan 14, 2013 7.258 7.292 7.034 7.078 20,484 -0.22(-2.99%)
Jan 11, 2013 7.357 7.361 7.239 7.296 8,537 -0.04(-0.49%)
Jan 10, 2013 7.260 7.413 7.193 7.331 76,841 +0.07(+0.89%)
Jan 09, 2013 7.004 7.277 6.965 7.266 35,391 +0.26(+3.71%)
Jan 08, 2013 6.821 7.008 6.809 7.006 127,000 +0.19(+2.77%)
Jan 07, 2013 6.818 6.857 6.818 6.818 7,746 +0.00(+0.00%)
Jan 04, 2013 6.763 6.818 6.742 6.818 39,381 +0.10(+1.50%)
Jan 03, 2013 6.723 6.807 6.717 6.717 19,902 -0.08(-1.11%)
Jan 02, 2013 6.631 6.818 6.505 6.792 82,466 +0.29(+4.42%)
Dec 31, 2012 6.419 6.513 6.346 6.505 56,542 +0.10(+1.57%)
Dec 28, 2012 6.390 6.482 6.390 6.404 9,472 +0.00(+0.00%)
Dec 27, 2012 6.463 6.463 6.362 6.404 8,833 -0.06(-0.97%)
Dec 26, 2012 6.566 6.566 6.467 6.467 18,591 -0.07(-1.00%)
Dec 24, 2012 6.601 6.610 6.532 6.532 8,585 -0.15(-2.20%)
Dec 21, 2012 6.683 6.746 6.654 6.679 81,746 -0.03(-0.44%)
Dec 20, 2012 6.702 6.755 6.553 6.708 27,773 -0.03(-0.44%)
Dec 19, 2012 6.755 6.765 6.681 6.738 28,054 -0.03(-0.40%)
Dec 18, 2012 6.662 6.765 6.650 6.765 18,977 +0.17(+2.58%)
Dec 17, 2012 6.375 6.595 6.375 6.595 14,253 +0.26(+4.04%)
Dec 14, 2012 6.207 6.339 6.207 6.339 64,160 +0.13(+2.13%)
Dec 13, 2012 6.178 6.209 6.132 6.207 6,673 -0.03(-0.54%)
Dec 12, 2012 6.362 6.362 6.229 6.241 15,178 -0.14(-2.20%)
Dec 11, 2012 6.159 6.381 6.159 6.381 31,081 +0.24(+3.96%)
Dec 10, 2012 6.236 6.236 6.090 6.138 13,162 -0.12(-1.98%)
Dec 07, 2012 6.321 6.321 6.079 6.262 22,157 -0.03(-0.50%)
Dec 06, 2012 6.274 6.293 6.270 6.293 13,529 +0.00(+0.00%)
Dec 05, 2012 6.388 6.388 6.241 6.293 22,882 -0.05(-0.83%)
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.