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 (%)
Jun 30, 2010 6.127 6.243 6.108 6.127 2,679 -0.02(-0.35%)
Jun 29, 2010 6.306 6.374 6.142 6.149 48,006 -0.26(-4.03%)
Jun 25, 2010 6.407 6.407 5.914 6.407 313,875 +0.41(+6.81%)
Jun 24, 2010 5.977 6.147 5.962 5.998 15,382 +0.02(+0.32%)
Jun 23, 2010 5.966 6.091 5.966 5.979 39,108 +0.02(+0.29%)
Jun 22, 2010 5.962 6.235 5.960 5.962 646 -0.23(-3.72%)
Jun 21, 2010 6.394 6.394 6.168 6.192 13,428 -0.11(-1.71%)
Jun 18, 2010 6.299 6.435 6.252 6.299 94,055 -0.08(-1.21%)
Jun 17, 2010 6.312 6.437 6.256 6.377 14,651 +0.05(+0.85%)
Jun 16, 2010 6.321 6.420 6.288 6.323 12,772 -0.07(-1.11%)
Jun 15, 2010 6.394 6.441 6.058 6.394 1,120 +0.32(+5.27%)
Jun 14, 2010 6.271 6.271 5.901 6.073 34,094 -0.14(-2.22%)
Jun 11, 2010 6.181 6.213 6.086 6.211 22,001 -0.01(-0.17%)
Jun 10, 2010 6.222 6.297 5.983 6.222 1,041 +0.01(+0.21%)
Jun 09, 2010 6.138 6.334 6.073 6.209 29,796 +0.09(+1.48%)
Jun 08, 2010 6.280 6.280 5.896 6.119 81,850 -0.18(-2.87%)
Jun 07, 2010 6.314 6.542 6.245 6.299 35,122 +0.00(+0.07%)
Jun 04, 2010 6.295 6.516 6.256 6.295 54,332 -0.28(-4.19%)
Jun 03, 2010 6.536 6.697 6.536 6.570 12,600 +0.07(+1.02%)
Jun 02, 2010 6.503 6.503 6.238 6.503 23,075 +0.18(+2.79%)
Jun 01, 2010 6.327 6.600 6.245 6.327 911 -0.07(-1.08%)
May 28, 2010 6.396 6.589 6.396 6.396 22,749 -0.18(-2.68%)
May 27, 2010 6.338 6.622 6.235 6.572 41,392 +0.49(+7.98%)
May 26, 2010 6.086 6.471 6.056 6.086 911 -0.41(-6.38%)
May 25, 2010 6.441 6.551 6.407 6.501 31,703 +0.01(+0.10%)
May 24, 2010 6.527 6.546 6.441 6.495 56,630 -0.05(-0.72%)
May 21, 2010 6.557 6.800 6.460 6.542 87,115 -0.05(-0.81%)
May 20, 2010 6.751 6.837 6.589 6.596 72,463 -0.38(-5.45%)
May 19, 2010 7.172 7.209 6.918 6.976 91,241 -0.20(-2.76%)
May 18, 2010 7.299 7.299 7.161 7.174 20,614 -0.01(-0.15%)
May 17, 2010 7.232 7.232 7.161 7.185 13,121 +0.00(+0.06%)
May 14, 2010 7.181 7.374 7.176 7.181 27,261 -0.22(-3.02%)
May 13, 2010 7.288 7.432 7.202 7.404 25,136 +0.02(+0.20%)
May 12, 2010 7.245 7.396 7.245 7.389 65,505 +0.13(+1.82%)
May 11, 2010 7.018 7.257 6.982 7.257 26,677 +0.12(+1.66%)
May 10, 2010 6.836 7.139 6.750 7.139 54,541 +0.48(+7.27%)
May 07, 2010 6.750 6.793 6.610 6.656 51,225 -0.01(-0.10%)
May 06, 2010 7.008 7.137 6.662 6.662 42,196 -0.33(-4.68%)
May 05, 2010 7.384 7.406 6.969 6.989 44,661 -0.29(-3.96%)
May 04, 2010 7.337 7.395 7.204 7.277 38,042 -0.13(-1.74%)
May 03, 2010 7.341 7.490 7.255 7.406 33,348 +0.06(+0.79%)
Apr 30, 2010 7.475 7.475 7.277 7.348 25,747 -0.13(-1.70%)
Apr 29, 2010 7.264 7.615 7.109 7.475 175,692 +0.24(+3.33%)
Apr 28, 2010 7.371 7.371 7.204 7.234 28,417 -0.13(-1.75%)
Apr 27, 2010 7.378 7.417 7.363 7.363 32,706 -0.06(-0.84%)
Apr 26, 2010 7.438 7.503 7.354 7.425 22,295 -0.01(-0.09%)
Apr 23, 2010 7.384 7.513 7.354 7.432 22,272 +0.08(+1.03%)
Apr 22, 2010 7.328 7.361 7.309 7.356 11,815 -0.05(-0.64%)
Apr 21, 2010 7.449 7.449 7.331 7.404 16,439 -0.02(-0.29%)
Apr 20, 2010 7.524 7.524 7.399 7.425 39,358 -0.02(-0.23%)
Apr 19, 2010 7.444 7.524 7.442 7.442 32,785 -0.01(-0.12%)
Apr 16, 2010 7.395 7.524 7.264 7.451 50,704 +0.15(+2.09%)
Apr 15, 2010 7.298 7.320 7.208 7.298 12,559 +0.02(+0.24%)
Apr 14, 2010 7.105 7.632 7.062 7.281 19,695 +0.25(+3.55%)
Apr 13, 2010 6.881 7.083 6.881 7.032 22,807 +0.14(+2.00%)
Apr 12, 2010 7.094 7.122 6.894 6.894 30,655 -0.15(-2.08%)
Apr 09, 2010 7.270 7.270 6.987 7.040 29,152 -0.20(-2.82%)
Apr 08, 2010 7.223 7.320 7.180 7.245 11,959 +0.02(+0.24%)
Apr 07, 2010 6.905 7.275 6.905 7.227 43,689 +0.26(+3.67%)
Apr 06, 2010 6.987 7.092 6.896 6.972 24,993 +0.04(+0.59%)
Apr 05, 2010 6.879 7.008 6.879 6.931 17,211 +0.07(+1.03%)
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.