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

Cto Realty Growth Inc (NY: CTO )

17.47 +0.15 (+0.87%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 30, 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 (%)
Oct 31, 2013 7.816 7.980 7.816 7.879 23,824 +0.01(+0.16%)
Oct 30, 2013 7.908 7.980 7.866 7.866 36,006 -0.04(-0.53%)
Oct 29, 2013 7.772 7.975 7.772 7.908 17,472 +0.01(+0.13%)
Oct 28, 2013 7.971 7.980 7.864 7.898 23,967 -0.08(-1.03%)
Oct 25, 2013 7.980 8.104 7.694 7.980 56,421 +0.00(+0.00%)
Oct 24, 2013 7.950 7.980 7.854 7.980 63,326 +0.00(+0.00%)
Oct 23, 2013 7.875 7.990 7.875 7.980 29,248 +0.04(+0.45%)
Oct 22, 2013 7.864 7.980 7.864 7.944 23,734 +0.09(+1.12%)
Oct 21, 2013 7.833 7.973 7.833 7.856 45,468 -0.12(-1.53%)
Oct 18, 2013 7.980 7.980 7.734 7.978 65,650 +0.12(+1.50%)
Oct 17, 2013 7.707 7.919 7.707 7.860 25,258 +0.02(+0.24%)
Oct 16, 2013 7.957 7.957 7.821 7.841 14,210 +0.04(+0.54%)
Oct 15, 2013 7.763 7.938 7.707 7.799 30,839 -0.10(-1.22%)
Oct 14, 2013 7.919 7.927 7.810 7.896 13,295 -0.08(-1.05%)
Oct 11, 2013 7.927 8.030 7.917 7.980 45,335 +0.00(+0.05%)
Oct 10, 2013 7.635 7.980 7.635 7.975 27,729 +0.13(+1.66%)
Oct 09, 2013 7.795 7.963 7.770 7.845 23,420 +0.12(+1.49%)
Oct 08, 2013 7.843 7.931 7.718 7.730 29,248 -0.08(-1.02%)
Oct 07, 2013 7.841 7.975 7.744 7.810 15,595 -0.03(-0.35%)
Oct 04, 2013 7.763 7.925 7.763 7.837 4,576 +0.06(+0.81%)
Oct 03, 2013 7.770 7.852 7.770 7.774 10,505 -0.11(-1.36%)
Oct 02, 2013 7.986 7.986 7.799 7.881 70,379 -0.20(-2.52%)
Oct 01, 2013 7.915 8.085 7.881 8.085 24,482 +0.00(+0.03%)
Sep 30, 2013 7.854 8.083 7.854 8.083 12,586 +0.02(+0.29%)
Sep 27, 2013 8.007 8.080 8.007 8.059 8,719 +0.02(+0.26%)
Sep 26, 2013 8.164 8.164 7.963 8.038 54,045 -0.10(-1.21%)
Sep 25, 2013 8.158 8.211 8.135 8.137 18,429 -0.02(-0.26%)
Sep 24, 2013 8.148 8.169 8.089 8.158 26,553 +0.05(+0.65%)
Sep 23, 2013 8.047 8.169 8.041 8.106 27,901 -0.04(-0.49%)
Sep 20, 2013 8.152 8.152 8.024 8.146 53,583 +0.05(+0.65%)
Sep 19, 2013 8.058 8.148 8.034 8.093 112,390 -0.05(-0.67%)
Sep 18, 2013 8.158 8.158 8.106 8.148 37,606 -0.04(-0.51%)
Sep 17, 2013 8.225 8.225 8.097 8.190 37,930 -0.03(-0.41%)
Sep 16, 2013 7.927 8.223 7.978 8.223 22,962 +0.25(+3.08%)
Sep 13, 2013 7.772 8.001 7.772 7.978 47,373 +0.25(+3.23%)
Sep 12, 2013 7.648 7.774 7.648 7.728 22,086 +0.12(+1.57%)
Sep 11, 2013 7.686 7.694 7.608 7.608 27,010 -0.10(-1.28%)
Sep 10, 2013 7.686 7.732 7.582 7.707 14,924 +0.02(+0.27%)
Sep 09, 2013 7.614 7.686 7.612 7.686 9,862 +0.03(+0.36%)
Sep 06, 2013 7.681 7.686 7.581 7.658 49,002 -0.01(-0.16%)
Sep 05, 2013 7.623 7.671 7.623 7.671 3,176 +0.05(+0.63%)
Sep 04, 2013 7.639 7.728 7.597 7.623 52,264 -0.00(-0.06%)
Sep 03, 2013 7.551 7.627 7.539 7.627 13,591 +0.05(+0.61%)
Aug 30, 2013 7.616 7.686 7.511 7.581 46,997 -0.03(-0.39%)
Aug 29, 2013 7.629 7.665 7.593 7.610 21,010 -0.00(-0.03%)
Aug 28, 2013 7.674 7.675 7.604 7.612 14,033 -0.07(-0.87%)
Aug 27, 2013 7.854 7.976 7.679 7.679 49,164 -0.26(-3.23%)
Aug 26, 2013 7.915 8.020 7.900 7.936 12,386 +0.06(+0.75%)
Aug 23, 2013 7.776 7.900 7.772 7.877 9,419 +0.10(+1.27%)
Aug 22, 2013 7.551 7.778 7.551 7.778 24,786 +0.22(+2.97%)
Aug 21, 2013 7.581 7.629 7.553 7.553 9,605 -0.10(-1.29%)
Aug 20, 2013 7.726 7.734 7.616 7.652 12,967 +0.07(+0.86%)
Aug 19, 2013 7.673 7.673 7.529 7.587 19,891 -0.15(-1.95%)
Aug 16, 2013 7.698 7.954 7.576 7.738 41,259 -0.01(-0.14%)
Aug 15, 2013 7.921 7.980 7.728 7.749 30,453 -0.27(-3.40%)
Aug 14, 2013 8.066 8.115 8.017 8.022 16,143 -0.07(-0.80%)
Aug 13, 2013 8.045 8.093 8.038 8.087 15,819 -0.06(-0.70%)
Aug 12, 2013 8.017 8.143 7.894 8.143 12,152 +0.05(+0.65%)
Aug 09, 2013 8.227 8.227 7.921 8.091 35,339 +0.06(+0.76%)
Aug 08, 2013 7.967 8.030 7.967 8.030 2,728 -0.01(-0.13%)
Aug 07, 2013 7.994 8.041 7.962 8.041 6,590 +0.14(+1.84%)
Aug 06, 2013 7.858 7.959 7.858 7.896 3,557 -0.03(-0.42%)
Aug 05, 2013 7.833 7.929 7.659 7.929 37,196 +0.06(+0.80%)
Aug 02, 2013 7.868 7.868 7.770 7.866 40,359 -0.06(-0.77%)
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.