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

Cto Realty Growth Inc (NY: CTO )

17.06 -0.09 (-0.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 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 (%)
Oct 30, 2009 7.281 7.343 6.960 7.069 148,085 -0.30(-4.04%)
Oct 29, 2009 7.320 7.398 7.248 7.367 55,965 +0.18(+2.52%)
Oct 28, 2009 7.398 7.501 7.186 7.186 47,615 -0.25(-3.40%)
Oct 27, 2009 7.394 7.562 7.394 7.439 26,374 +0.06(+0.84%)
Oct 26, 2009 7.552 7.585 7.378 7.378 25,420 -0.14(-1.86%)
Oct 23, 2009 7.558 7.618 7.517 7.517 40,252 -0.09(-1.16%)
Oct 22, 2009 7.521 7.994 7.480 7.606 81,458 +0.09(+1.18%)
Oct 21, 2009 7.881 8.019 7.501 7.517 50,490 -0.37(-4.71%)
Oct 20, 2009 7.924 7.924 7.879 7.889 8,997 -0.15(-1.82%)
Oct 19, 2009 7.934 8.210 7.934 8.035 28,087 +0.12(+1.51%)
Oct 16, 2009 7.963 7.986 7.768 7.916 49,688 -0.19(-2.38%)
Oct 15, 2009 8.043 8.169 7.901 8.109 45,897 -0.05(-0.60%)
Oct 14, 2009 8.000 8.169 8.000 8.158 22,384 +0.19(+2.35%)
Oct 13, 2009 7.961 8.006 7.900 7.971 23,552 -0.03(-0.36%)
Oct 12, 2009 8.243 8.319 7.969 8.000 17,381 -0.18(-2.19%)
Oct 09, 2009 7.934 8.179 7.863 8.179 38,325 +0.21(+2.68%)
Oct 08, 2009 8.089 8.089 7.963 7.965 10,540 -0.06(-0.72%)
Oct 07, 2009 7.963 8.165 7.961 8.023 15,328 -0.01(-0.15%)
Oct 06, 2009 8.144 8.230 7.932 8.035 33,255 -0.01(-0.08%)
Oct 05, 2009 7.737 8.054 7.678 8.041 49,006 +0.36(+4.74%)
Oct 02, 2009 7.441 7.745 7.400 7.678 53,308 +0.17(+2.22%)
Oct 01, 2009 7.832 7.920 7.511 7.511 76,641 -0.36(-4.57%)
Sep 30, 2009 8.580 8.580 7.871 7.871 56,641 -0.73(-8.44%)
Sep 29, 2009 8.596 8.621 8.569 8.596 7,051 +0.04(+0.43%)
Sep 28, 2009 8.473 8.713 8.329 8.559 37,843 +0.13(+1.54%)
Sep 25, 2009 8.512 8.512 8.364 8.430 19,240 -0.10(-1.13%)
Sep 24, 2009 8.837 8.880 8.526 8.526 31,989 -0.25(-2.83%)
Sep 23, 2009 8.882 8.931 8.654 8.775 33,717 -0.11(-1.27%)
Sep 22, 2009 8.302 8.993 8.274 8.888 53,269 +0.69(+8.40%)
Sep 21, 2009 8.148 8.257 8.056 8.200 56,631 -0.03(-0.32%)
Sep 18, 2009 7.976 8.311 7.756 8.226 110,339 +0.15(+1.86%)
Sep 17, 2009 8.013 8.076 8.013 8.076 11,873 +0.17(+2.09%)
Sep 16, 2009 7.943 8.056 7.911 7.911 15,060 -0.02(-0.22%)
Sep 15, 2009 7.965 7.996 7.758 7.928 13,625 -0.03(-0.44%)
Sep 14, 2009 7.893 8.017 7.743 7.963 66,082 +0.02(+0.26%)
Sep 11, 2009 7.826 7.967 7.789 7.943 15,571 +0.11(+1.42%)
Sep 10, 2009 7.842 7.912 7.768 7.832 23,683 -0.05(-0.57%)
Sep 09, 2009 7.809 7.877 7.554 7.877 59,308 +0.11(+1.40%)
Sep 08, 2009 7.743 7.776 7.622 7.768 46,748 +0.08(+1.07%)
Sep 04, 2009 7.341 7.696 7.295 7.686 43,259 +0.34(+4.64%)
Sep 03, 2009 7.511 7.525 7.273 7.345 58,816 -0.14(-1.92%)
Sep 02, 2009 7.528 7.624 7.408 7.489 23,445 -0.05(-0.65%)
Sep 01, 2009 7.141 7.694 7.141 7.538 232,182 +0.36(+4.98%)
Aug 31, 2009 7.180 7.304 7.100 7.180 63,824 -0.19(-2.57%)
Aug 28, 2009 7.334 7.412 7.158 7.369 54,067 +0.02(+0.31%)
Aug 27, 2009 7.193 7.378 7.193 7.347 44,992 +0.06(+0.79%)
Aug 26, 2009 7.207 7.289 7.092 7.289 14,277 +0.05(+0.62%)
Aug 25, 2009 7.308 7.334 7.071 7.244 41,819 +0.02(+0.23%)
Aug 24, 2009 7.404 7.404 7.100 7.228 34,301 -0.17(-2.31%)
Aug 21, 2009 7.213 7.587 7.213 7.398 83,716 +0.10(+1.41%)
Aug 20, 2009 7.225 7.347 7.077 7.295 31,513 +0.02(+0.28%)
Aug 19, 2009 6.956 7.293 6.858 7.275 36,101 +0.24(+3.36%)
Aug 18, 2009 6.858 7.178 6.821 7.038 42,520 +0.25(+3.76%)
Aug 17, 2009 6.804 6.884 6.782 6.784 19,002 -0.10(-1.46%)
Aug 14, 2009 7.252 7.252 6.761 6.884 56,850 -0.37(-5.07%)
Aug 13, 2009 7.410 7.410 7.193 7.252 13,021 -0.13(-1.78%)
Aug 12, 2009 7.088 7.433 7.018 7.384 67,254 +0.33(+4.66%)
Aug 11, 2009 6.884 7.080 6.814 7.055 44,627 +0.09(+1.30%)
Aug 10, 2009 7.030 7.330 6.886 6.964 33,965 -0.35(-4.80%)
Aug 07, 2009 6.814 7.515 6.814 7.316 93,955 +0.30(+4.34%)
Aug 06, 2009 7.310 7.369 6.895 7.012 65,887 -0.28(-3.89%)
Aug 05, 2009 7.908 7.908 7.295 7.295 57,663 -0.44(-5.66%)
Aug 04, 2009 7.612 7.809 7.612 7.733 22,870 +0.04(+0.48%)
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.