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

Cto Realty Growth Inc (NY: CTO )

17.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2013 7.635 7.621 7.621 7.621 42,859 +0.02(+0.25%)
Dec 30, 2013 7.642 7.642 7.581 7.602 10,510 -0.05(-0.71%)
Dec 27, 2013 7.665 7.665 7.539 7.656 23,734 -0.02(-0.22%)
Dec 26, 2013 7.644 7.673 7.604 7.673 30,687 +0.03(+0.41%)
Dec 24, 2013 7.612 7.644 7.568 7.642 34,963 -0.01(-0.11%)
Dec 23, 2013 7.654 7.761 7.612 7.650 42,411 -0.00(-0.05%)
Dec 20, 2013 7.663 7.784 7.568 7.654 151,311 +0.02(+0.28%)
Dec 19, 2013 7.700 7.700 7.585 7.633 17,524 +0.02(+0.28%)
Dec 18, 2013 7.574 7.642 7.524 7.612 31,277 +0.01(+0.08%)
Dec 17, 2013 7.602 7.623 7.581 7.606 18,753 +0.01(+0.14%)
Dec 16, 2013 7.555 7.612 7.555 7.595 19,691 +0.05(+0.64%)
Dec 13, 2013 7.593 7.595 7.547 7.547 12,448 -0.02(-0.25%)
Dec 12, 2013 7.585 7.600 7.541 7.566 16,943 +0.03(+0.33%)
Dec 11, 2013 7.547 7.623 7.528 7.541 39,473 -0.04(-0.53%)
Dec 10, 2013 7.562 7.612 7.560 7.581 29,187 -0.03(-0.41%)
Dec 09, 2013 7.593 7.669 7.591 7.612 40,697 +0.00(+0.00%)
Dec 06, 2013 7.650 7.774 7.593 7.612 13,819 +0.01(+0.14%)
Dec 05, 2013 7.541 7.604 7.474 7.602 29,082 +0.08(+1.09%)
Dec 04, 2013 7.686 7.686 7.520 7.520 24,610 -0.09(-1.16%)
Dec 03, 2013 7.591 7.692 7.591 7.608 19,143 +0.02(+0.25%)
Dec 02, 2013 7.673 7.673 7.589 7.589 27,701 -0.14(-1.87%)
Nov 29, 2013 7.694 7.818 7.694 7.734 8,224 +0.09(+1.18%)
Nov 27, 2013 7.667 7.728 7.592 7.644 52,426 +0.00(+0.05%)
Nov 26, 2013 7.612 7.684 7.612 7.639 31,030 +0.03(+0.44%)
Nov 25, 2013 7.589 7.612 7.560 7.606 26,882 +0.02(+0.30%)
Nov 22, 2013 7.574 7.623 7.558 7.583 105,643 +0.02(+0.31%)
Nov 21, 2013 7.612 7.665 7.518 7.560 43,902 -0.05(-0.63%)
Nov 20, 2013 7.600 7.612 7.587 7.608 94,961 +0.01(+0.08%)
Nov 19, 2013 7.600 7.709 7.585 7.602 17,372 -0.04(-0.49%)
Nov 18, 2013 7.623 7.770 7.614 7.639 32,672 -0.01(-0.19%)
Nov 15, 2013 7.639 7.705 7.625 7.654 28,087 -0.01(-0.14%)
Nov 14, 2013 7.660 7.665 7.644 7.665 10,233 +0.00(+0.03%)
Nov 13, 2013 7.589 7.717 7.589 7.663 49,521 +0.01(+0.08%)
Nov 12, 2013 7.656 7.665 7.604 7.656 16,848 -0.05(-0.60%)
Nov 11, 2013 7.726 7.771 7.698 7.702 18,400 -0.01(-0.19%)
Nov 08, 2013 7.675 7.770 7.669 7.717 34,111 +0.03(+0.41%)
Nov 07, 2013 7.744 7.753 7.644 7.686 17,176 -0.09(-1.11%)
Nov 06, 2013 7.770 7.820 7.770 7.772 7,057 +0.06(+0.79%)
Nov 05, 2013 7.828 7.885 7.690 7.711 15,186 -0.17(-2.21%)
Nov 04, 2013 7.948 7.963 7.837 7.885 35,254 -0.06(-0.79%)
Nov 01, 2013 7.854 7.948 7.742 7.948 67,255 +0.07(+0.88%)
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%)
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.