Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.51 12.51 12.13 12.13 27,166 -0.39(-3.10%)
Feb 27, 2019 12.63 12.63 12.40 12.52 37,946 -0.15(-1.15%)
Feb 26, 2019 12.37 12.78 12.35 12.67 95,670 +0.34(+2.75%)
Feb 25, 2019 12.54 12.54 12.33 12.33 11,267 -0.20(-1.56%)
Feb 22, 2019 12.53 12.53 12.40 12.52 30,688 +0.00(+0.00%)
Feb 21, 2019 12.51 12.52 12.44 12.52 24,716 +0.10(+0.83%)
Feb 20, 2019 12.46 12.65 12.42 12.42 75,392 -0.05(-0.41%)
Feb 19, 2019 12.10 12.47 12.09 12.47 55,561 +0.15(+1.20%)
Feb 15, 2019 12.44 12.46 12.32 12.32 56,506 -0.05(-0.36%)
Feb 14, 2019 12.43 12.56 12.34 12.37 40,923 -0.14(-1.15%)
Feb 13, 2019 12.60 12.60 12.37 12.51 92,134 -0.12(-0.98%)
Feb 12, 2019 12.58 12.65 12.49 12.64 38,282 +0.13(+1.07%)
Feb 11, 2019 12.57 12.64 12.48 12.50 13,731 -0.07(-0.54%)
Feb 08, 2019 12.34 12.70 12.34 12.57 24,356 +0.23(+1.86%)
Feb 07, 2019 12.37 12.53 12.32 12.34 22,110 -0.08(-0.63%)
Feb 06, 2019 12.07 12.50 12.07 12.42 31,721 -0.16(-1.24%)
Feb 05, 2019 12.55 12.57 12.44 12.57 32,583 +0.05(+0.41%)
Feb 04, 2019 12.48 12.59 12.40 12.52 34,541 +0.13(+1.04%)
Feb 01, 2019 12.45 12.46 12.39 12.39 10,229 -0.14(-1.15%)
Jan 31, 2019 12.25 12.54 12.10 12.54 64,548 +0.27(+2.18%)
Jan 30, 2019 12.11 12.30 12.05 12.27 46,198 +0.14(+1.19%)
Jan 29, 2019 12.24 12.24 12.05 12.13 27,566 -0.09(-0.76%)
Jan 28, 2019 12.21 12.34 12.10 12.22 44,031 -0.10(-0.78%)
Jan 25, 2019 12.42 12.42 12.29 12.32 20,459 -0.12(-0.96%)
Jan 24, 2019 12.20 12.44 12.20 12.43 21,253 +0.14(+1.14%)
Jan 23, 2019 12.52 12.52 12.22 12.29 38,331 -0.20(-1.58%)
Jan 22, 2019 12.86 12.86 12.49 12.49 62,819 -0.55(-4.25%)
Jan 18, 2019 12.77 13.05 12.77 13.05 37,995 +0.30(+2.38%)
Jan 17, 2019 12.72 12.89 12.69 12.74 98,389 -0.00(-0.03%)
Jan 16, 2019 12.46 12.75 12.46 12.75 52,278 +0.35(+2.85%)
Jan 15, 2019 12.16 12.44 12.16 12.39 117,966 +0.23(+1.87%)
Jan 14, 2019 12.30 12.36 12.13 12.17 97,210 -0.09(-0.72%)
Jan 11, 2019 12.07 12.32 12.01 12.25 50,173 +0.19(+1.57%)
Jan 10, 2019 11.82 12.09 11.80 12.06 52,964 +0.25(+2.12%)
Jan 09, 2019 11.92 12.10 11.77 11.81 68,504 -0.08(-0.66%)
Jan 08, 2019 11.63 11.94 11.46 11.89 51,941 +0.34(+2.99%)
Jan 07, 2019 11.28 11.74 11.25 11.55 117,844 +0.35(+3.10%)
Jan 04, 2019 10.97 11.29 10.97 11.20 82,323 +0.17(+1.51%)
Jan 03, 2019 10.89 11.17 10.87 11.03 74,646 +0.09(+0.81%)
Jan 02, 2019 10.78 10.95 10.55 10.95 100,917 +0.17(+1.56%)
Dec 31, 2018 10.82 11.03 10.76 10.78 87,682 -0.03(-0.25%)
Dec 28, 2018 10.51 10.80 10.50 10.80 30,688 +0.32(+3.10%)
Dec 27, 2018 10.49 10.60 10.41 10.48 99,343 -0.07(-0.64%)
Dec 26, 2018 10.16 10.65 10.16 10.55 92,938 +0.33(+3.28%)
Dec 24, 2018 10.11 10.39 10.11 10.21 47,250 -0.07(-0.66%)
Dec 21, 2018 10.36 10.77 10.28 10.28 289,351 -0.07(-0.65%)
Dec 20, 2018 10.47 10.74 10.35 10.35 155,679 -0.32(-3.04%)
Dec 19, 2018 10.71 10.98 10.67 10.67 151,543 -0.11(-1.05%)
Dec 18, 2018 10.76 11.03 10.76 10.79 149,624 -0.02(-0.21%)
Dec 17, 2018 10.93 11.05 10.74 10.81 151,996 -0.27(-2.46%)
Dec 14, 2018 11.17 11.31 11.08 11.08 75,016 -0.13(-1.15%)
Dec 13, 2018 11.41 11.50 11.21 11.21 50,378 -0.18(-1.60%)
Dec 12, 2018 11.62 11.72 11.39 11.39 77,111 -0.41(-3.48%)
Dec 11, 2018 11.92 11.97 11.80 11.80 25,057 -0.05(-0.38%)
Dec 10, 2018 11.32 12.01 11.32 11.85 29,656 -0.12(-1.01%)
Dec 07, 2018 12.03 12.03 11.96 11.97 36,047 -0.10(-0.85%)
Dec 06, 2018 11.48 12.07 11.48 12.07 26,689 +0.47(+4.09%)
Dec 04, 2018 11.87 11.87 11.54 11.60 21,920 -0.34(-2.87%)
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.