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

Cto Realty Growth Inc (NY: CTO )

18.99 +0.10 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2010 5.600 5.654 5.600 5.654 56,830 +0.05(+0.84%)
Oct 28, 2010 5.667 5.680 5.607 5.607 16,758 -0.03(-0.57%)
Oct 27, 2010 5.704 5.723 5.633 5.639 51,645 -0.14(-2.42%)
Oct 25, 2010 5.777 5.811 5.747 5.779 19,894 -0.01(-0.11%)
Oct 22, 2010 5.773 5.786 5.706 5.786 52,565 +0.02(+0.26%)
Oct 21, 2010 5.895 5.897 5.725 5.770 64,078 -0.13(-2.15%)
Oct 20, 2010 6.001 6.003 5.814 5.897 78,332 -0.06(-1.05%)
Oct 19, 2010 6.145 6.145 5.908 5.960 56,649 -0.18(-2.94%)
Oct 18, 2010 6.194 6.194 6.061 6.141 34,348 -0.05(-0.87%)
Oct 15, 2010 6.405 6.405 6.104 6.194 81,264 -0.12(-1.88%)
Oct 14, 2010 6.455 6.455 6.272 6.313 38,664 -0.13(-2.07%)
Oct 13, 2010 6.337 6.455 6.296 6.446 67,219 +0.12(+1.94%)
Oct 12, 2010 6.227 6.349 6.217 6.324 26,882 +0.06(+1.03%)
Oct 11, 2010 6.266 6.283 6.207 6.259 8,307 -0.03(-0.51%)
Oct 08, 2010 6.291 6.296 5.996 6.291 56,863 +0.26(+4.39%)
Oct 07, 2010 6.156 6.188 6.027 6.027 497 -0.10(-1.69%)
Oct 06, 2010 6.218 6.218 6.089 6.130 43,882 -0.10(-1.66%)
Oct 05, 2010 6.035 6.233 6.012 6.233 70,220 +0.27(+4.55%)
Oct 04, 2010 6.102 6.102 5.962 5.962 24,656 -0.15(-2.46%)
Oct 01, 2010 6.113 6.169 6.080 6.113 28,220 -0.02(-0.40%)
Sep 30, 2010 6.137 6.235 6.055 6.137 13,840 -0.03(-0.55%)
Sep 29, 2010 5.964 6.220 5.865 6.171 38,167 +0.17(+2.80%)
Sep 28, 2010 6.003 6.003 5.876 6.003 4,827 +0.02(+0.40%)
Sep 27, 2010 6.076 6.076 5.973 5.979 10,435 -0.11(-1.87%)
Sep 24, 2010 5.999 6.171 5.999 6.093 53,954 +0.20(+3.32%)
Sep 23, 2010 5.934 6.016 5.889 5.897 636 -0.05(-0.87%)
Sep 22, 2010 5.951 5.976 5.893 5.949 14,439 -0.03(-0.47%)
Sep 21, 2010 6.095 6.113 5.977 5.977 34,218 -0.14(-2.32%)
Sep 20, 2010 5.876 6.134 5.841 6.119 59,850 +0.24(+4.14%)
Sep 17, 2010 5.876 5.900 5.819 5.876 58,020 +0.00(+0.00%)
Sep 15, 2010 5.811 5.876 5.755 5.876 70,211 +0.06(+1.07%)
Sep 14, 2010 5.857 5.863 5.781 5.814 22,152 -0.05(-0.84%)
Sep 13, 2010 6.035 6.040 5.844 5.863 104,898 -0.13(-2.12%)
Sep 10, 2010 5.953 5.994 5.897 5.990 18,760 +0.04(+0.72%)
Sep 09, 2010 6.240 6.240 5.887 5.947 17,269 +0.03(+0.47%)
Sep 08, 2010 6.007 6.007 5.874 5.919 7,907 -0.05(-0.87%)
Sep 07, 2010 6.067 6.072 5.971 5.971 794 -0.14(-2.32%)
Sep 03, 2010 6.098 6.123 6.067 6.113 20,530 +0.08(+1.25%)
Sep 02, 2010 5.999 6.037 5.943 6.037 14,676 +0.09(+1.52%)
Sep 01, 2010 5.902 5.947 5.841 5.947 40,193 +0.12(+2.11%)
Aug 31, 2010 5.745 5.844 5.704 5.824 64,561 +0.09(+1.58%)
Aug 30, 2010 5.900 5.902 5.734 5.734 26,863 -0.18(-3.02%)
Aug 27, 2010 5.913 5.921 5.661 5.913 42,697 +0.11(+1.85%)
Aug 26, 2010 5.938 5.938 5.805 5.805 552 -0.13(-2.14%)
Aug 25, 2010 5.671 5.932 5.654 5.932 548 +0.26(+4.55%)
Aug 24, 2010 5.663 5.736 5.637 5.674 2,234 +0.03(+0.50%)
Aug 23, 2010 5.775 5.797 5.646 5.646 45,438 -0.09(-1.58%)
Aug 20, 2010 5.693 5.769 5.693 5.736 61,709 +0.04(+0.76%)
Aug 19, 2010 5.895 5.895 5.693 5.693 827 -0.20(-3.43%)
Aug 18, 2010 5.839 5.930 5.811 5.895 8,362 +0.06(+1.11%)
Aug 17, 2010 5.893 5.931 5.811 5.831 1,324 +0.02(+0.37%)
Aug 16, 2010 5.680 5.811 5.680 5.809 42,088 +0.13(+2.23%)
Aug 13, 2010 5.682 5.814 5.682 5.682 43,529 -0.08(-1.31%)
Aug 12, 2010 5.882 5.938 5.758 5.758 33,823 -0.17(-2.80%)
Aug 11, 2010 6.027 6.098 5.923 5.923 72,088 -0.17(-2.71%)
Aug 10, 2010 6.123 6.123 6.050 6.088 1,026 -0.02(-0.39%)
Aug 09, 2010 6.222 6.222 6.022 6.112 27,144 -0.06(-1.05%)
Aug 06, 2010 6.177 6.177 6.080 6.177 13,460 +0.05(+0.74%)
Aug 05, 2010 6.233 6.233 6.131 6.131 7,768 -0.14(-2.26%)
Aug 04, 2010 6.166 6.274 6.166 6.274 20,807 +0.13(+2.10%)
Aug 03, 2010 6.205 6.308 6.134 6.144 20,528 -0.12(-1.92%)
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.