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 (%)
Nov 30, 2010 5.857 6.027 5.818 6.027 73,874 +0.09(+1.45%)
Nov 29, 2010 5.866 5.963 5.812 5.941 23,609 +0.02(+0.36%)
Nov 26, 2010 5.982 5.982 5.920 5.920 17,709 -0.10(-1.65%)
Nov 24, 2010 5.855 6.019 6.019 6.019 54,511 +0.23(+3.94%)
Nov 23, 2010 5.831 5.917 5.771 5.790 23,595 -0.13(-2.18%)
Nov 22, 2010 5.999 5.999 5.887 5.920 26,507 -0.02(-0.36%)
Nov 19, 2010 5.986 5.986 5.900 5.941 28,830 -0.03(-0.58%)
Nov 18, 2010 5.924 5.995 5.924 5.976 20,162 +0.05(+0.87%)
Nov 17, 2010 5.941 6.035 5.924 5.924 11,279 -0.04(-0.65%)
Nov 16, 2010 6.068 6.068 5.950 5.963 45,229 -0.15(-2.46%)
Nov 15, 2010 6.103 6.164 6.081 6.113 24,287 +0.03(+0.53%)
Nov 12, 2010 6.113 6.142 6.070 6.081 29,634 -0.06(-0.95%)
Nov 11, 2010 6.130 6.178 6.128 6.139 15,548 -0.07(-1.18%)
Nov 10, 2010 6.158 6.221 6.092 6.212 108,833 +0.06(+1.05%)
Nov 09, 2010 6.161 6.199 6.146 6.148 96,949 -0.02(-0.34%)
Nov 08, 2010 6.205 6.205 6.132 6.169 40,044 -0.05(-0.83%)
Nov 05, 2010 6.238 6.238 6.048 6.220 43,789 -0.02(-0.38%)
Nov 04, 2010 5.835 6.244 5.835 6.244 206,685 +0.42(+7.21%)
Nov 03, 2010 5.758 5.831 5.737 5.824 203,154 +0.06(+1.05%)
Nov 02, 2010 5.641 5.764 5.618 5.764 112,676 +0.11(+2.02%)
Nov 01, 2010 5.620 5.652 5.603 5.650 228,493 -0.00(-0.08%)
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%)
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.