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

Cto Realty Growth Inc (NY: CTO )

20.54 +0.13 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 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, 2012 6.459 6.554 6.385 6.545 56,193 +0.10(+1.57%)
Dec 28, 2012 6.429 6.522 6.429 6.444 9,413 +0.00(+0.00%)
Dec 27, 2012 6.503 6.503 6.402 6.444 8,778 -0.06(-0.97%)
Dec 26, 2012 6.607 6.607 6.507 6.507 18,476 -0.07(-1.00%)
Dec 24, 2012 6.643 6.651 6.573 6.573 8,532 -0.15(-2.20%)
Dec 21, 2012 6.725 6.788 6.695 6.721 81,241 -0.03(-0.44%)
Dec 20, 2012 6.744 6.797 6.594 6.750 27,601 -0.03(-0.44%)
Dec 19, 2012 6.797 6.807 6.723 6.780 27,881 -0.03(-0.40%)
Dec 18, 2012 6.704 6.807 6.691 6.807 18,860 +0.17(+2.58%)
Dec 17, 2012 6.415 6.636 6.415 6.636 14,165 +0.26(+4.04%)
Dec 14, 2012 6.246 6.379 6.246 6.379 63,763 +0.13(+2.13%)
Dec 13, 2012 6.216 6.248 6.170 6.246 6,632 -0.03(-0.54%)
Dec 12, 2012 6.402 6.402 6.267 6.279 15,084 -0.14(-2.20%)
Dec 11, 2012 6.197 6.421 6.197 6.421 30,889 +0.24(+3.96%)
Dec 10, 2012 6.275 6.275 6.128 6.176 13,080 -0.12(-1.98%)
Dec 07, 2012 6.360 6.360 6.117 6.301 22,020 -0.03(-0.50%)
Dec 06, 2012 6.313 6.332 6.309 6.332 13,445 +0.00(+0.00%)
Dec 05, 2012 6.427 6.427 6.279 6.332 22,740 -0.05(-0.83%)
Dec 04, 2012 6.505 6.550 6.385 6.385 28,923 -0.29(-4.33%)
Nov 30, 2012 6.822 6.822 6.674 6.674 26,431 -0.15(-2.20%)
Nov 29, 2012 6.754 6.824 6.744 6.824 13,345 +0.13(+1.92%)
Nov 28, 2012 6.611 6.754 6.561 6.695 21,305 +0.09(+1.34%)
Nov 27, 2012 6.510 6.657 6.510 6.607 23,612 +0.03(+0.51%)
Nov 26, 2012 6.465 6.573 6.444 6.573 30,946 +0.07(+1.01%)
Nov 23, 2012 6.461 6.507 6.387 6.507 7,978 +0.04(+0.65%)
Nov 21, 2012 6.410 6.480 6.410 6.465 9,456 +0.03(+0.39%)
Nov 20, 2012 6.476 6.482 6.427 6.440 8,584 -0.01(-0.20%)
Nov 19, 2012 6.406 6.480 6.366 6.453 15,643 +0.11(+1.66%)
Nov 16, 2012 6.450 6.510 6.305 6.347 62,622 -0.16(-2.53%)
Nov 15, 2012 6.678 6.678 6.460 6.512 16,477 -0.16(-2.37%)
Nov 14, 2012 6.847 6.847 6.670 6.670 11,924 -0.15(-2.14%)
Nov 13, 2012 6.742 6.816 6.679 6.816 51,839 +0.06(+0.91%)
Nov 12, 2012 6.769 6.839 6.738 6.754 58,320 -0.05(-0.74%)
Nov 09, 2012 6.700 6.816 6.700 6.805 12,947 +0.06(+0.88%)
Nov 08, 2012 6.738 6.767 6.719 6.746 90,323 +0.01(+0.13%)
Nov 07, 2012 6.754 6.807 6.702 6.738 103,219 -0.10(-1.47%)
Nov 06, 2012 6.806 6.838 6.755 6.838 40,707 +0.03(+0.47%)
Nov 05, 2012 6.857 6.857 6.743 6.806 39,442 +0.00(+0.00%)
Nov 02, 2012 7.068 7.068 6.806 6.806 30,264 -0.24(-3.44%)
Nov 01, 2012 6.941 7.049 6.790 7.049 34,216 +0.12(+1.77%)
Oct 31, 2012 6.762 6.943 6.762 6.926 12,751 +0.12(+1.74%)
Oct 26, 2012 6.869 6.808 6.808 6.808 8,529 -0.05(-0.77%)
Oct 25, 2012 6.844 6.865 6.806 6.861 8,581 +0.09(+1.40%)
Oct 24, 2012 6.781 6.806 6.753 6.766 6,865 -0.01(-0.09%)
Oct 23, 2012 6.766 6.833 6.656 6.772 38,627 +0.01(+0.22%)
Oct 19, 2012 6.808 6.941 6.707 6.758 22,455 -0.12(-1.69%)
Oct 18, 2012 6.897 6.897 6.874 6.874 6,624 -0.05(-0.70%)
Oct 17, 2012 6.846 6.922 6.846 6.922 4,804 +0.12(+1.80%)
Oct 16, 2012 6.888 6.888 6.744 6.800 73,147 -0.03(-0.37%)
Oct 15, 2012 6.920 6.990 6.775 6.825 62,282 -0.10(-1.46%)
Oct 12, 2012 6.950 6.962 6.878 6.926 5,117 -0.04(-0.55%)
Oct 11, 2012 6.880 7.026 6.806 6.964 78,738 +0.14(+2.01%)
Oct 10, 2012 6.806 6.895 6.696 6.827 27,141 +0.02(+0.34%)
Oct 09, 2012 6.909 6.922 6.804 6.804 60,083 -0.08(-1.20%)
Oct 08, 2012 6.817 6.926 6.806 6.886 26,876 +0.03(+0.40%)
Oct 05, 2012 6.855 6.880 6.806 6.859 16,034 -0.01(-0.15%)
Oct 04, 2012 6.884 6.901 6.758 6.869 131,752 -0.02(-0.34%)
Oct 03, 2012 6.912 6.933 6.840 6.893 14,755 -0.03(-0.40%)
Oct 02, 2012 6.920 6.920 6.846 6.920 42,873 +0.01(+0.12%)
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.