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, 2011 6.095 6.179 6.030 6.157 25,908 +0.10(+1.67%)
Jun 29, 2011 6.030 6.089 6.028 6.056 16,925 +0.02(+0.25%)
Jun 28, 2011 6.035 6.052 6.007 6.041 56,188 -0.00(-0.07%)
Jun 27, 2011 6.076 6.099 5.953 6.045 29,341 -0.01(-0.14%)
Jun 24, 2011 6.136 6.254 6.037 6.054 591,751 -0.10(-1.68%)
Jun 23, 2011 6.082 6.168 6.041 6.157 33,990 +0.02(+0.35%)
Jun 22, 2011 6.104 6.282 6.104 6.136 41,937 +0.00(+0.00%)
Jun 21, 2011 6.216 6.216 6.039 6.136 53,698 -0.06(-0.94%)
Jun 20, 2011 6.157 6.219 6.147 6.194 39,954 -0.05(-0.79%)
Jun 17, 2011 6.330 6.356 6.142 6.244 286,152 -0.06(-0.92%)
Jun 16, 2011 6.241 6.349 6.241 6.302 46,341 +0.07(+1.14%)
Jun 15, 2011 6.252 6.325 6.138 6.231 37,413 -0.06(-0.99%)
Jun 14, 2011 6.308 6.523 6.239 6.293 106,695 +0.05(+0.79%)
Jun 13, 2011 6.198 6.323 6.056 6.244 72,561 +0.01(+0.17%)
Jun 10, 2011 6.179 6.297 6.136 6.233 31,440 +0.01(+0.17%)
Jun 09, 2011 6.300 6.300 6.162 6.222 39,085 -0.10(-1.60%)
Jun 08, 2011 6.244 6.338 6.244 6.323 22,151 +0.03(+0.51%)
Jun 07, 2011 6.254 6.373 6.248 6.291 50,400 +0.05(+0.76%)
Jun 06, 2011 6.244 6.272 6.080 6.244 54,028 +0.00(+0.00%)
Jun 03, 2011 6.241 6.323 6.164 6.244 57,182 -0.07(-1.06%)
May 24, 2011 6.338 6.358 6.265 6.310 83,462 +0.00(+0.03%)
May 23, 2011 6.272 6.340 6.265 6.308 56,592 -0.04(-0.58%)
May 20, 2011 6.295 6.367 6.295 6.345 40,182 -0.01(-0.20%)
May 19, 2011 6.439 6.439 6.358 6.358 18,746 -0.05(-0.74%)
May 18, 2011 6.321 6.405 6.321 6.405 15,894 +0.07(+1.09%)
May 17, 2011 6.276 6.435 6.244 6.336 50,697 -0.00(-0.03%)
May 16, 2011 6.252 6.368 6.252 6.338 37,232 +0.01(+0.10%)
May 13, 2011 6.515 6.569 6.310 6.332 43,126 -0.23(-3.45%)
May 12, 2011 6.411 6.558 6.375 6.558 23,767 +0.16(+2.46%)
May 11, 2011 6.681 6.694 6.401 6.401 35,616 -0.23(-3.53%)
May 10, 2011 6.458 6.641 6.458 6.635 27,518 +0.23(+3.53%)
May 09, 2011 6.286 6.409 6.286 6.409 32,507 +0.12(+1.95%)
May 06, 2011 6.312 6.346 6.254 6.286 29,803 +0.03(+0.45%)
May 05, 2011 6.243 6.323 6.243 6.258 58,641 -0.04(-0.68%)
May 04, 2011 6.493 6.523 6.247 6.301 58,329 -0.16(-2.40%)
May 03, 2011 6.204 6.643 6.204 6.456 22,208 -0.20(-2.94%)
May 02, 2011 6.691 6.702 6.652 6.652 23,119 -0.01(-0.10%)
Apr 29, 2011 6.585 6.661 6.553 6.658 30,458 +0.05(+0.78%)
Apr 28, 2011 6.674 6.738 6.568 6.607 52,244 -0.07(-1.10%)
Apr 27, 2011 6.592 6.695 6.562 6.680 38,002 +0.05(+0.81%)
Apr 26, 2011 6.594 6.676 6.587 6.626 38,550 +0.04(+0.62%)
Apr 25, 2011 6.691 6.749 6.566 6.585 21,558 -0.11(-1.64%)
Apr 21, 2011 6.674 6.745 6.674 6.695 25,163 -0.01(-0.19%)
Apr 20, 2011 6.801 6.841 6.648 6.708 34,634 -0.14(-1.98%)
Apr 19, 2011 6.839 6.872 6.785 6.844 25,636 +0.02(+0.22%)
Apr 18, 2011 6.889 7.001 6.824 6.829 28,544 -0.13(-1.92%)
Apr 15, 2011 7.009 7.027 6.936 6.962 44,928 -0.06(-0.92%)
Apr 14, 2011 7.042 7.085 6.986 7.027 31,350 -0.06(-0.82%)
Apr 13, 2011 7.080 7.111 7.074 7.085 48,022 +0.03(+0.40%)
Apr 12, 2011 7.083 7.113 7.057 7.057 20,852 -0.07(-0.97%)
Apr 11, 2011 7.136 7.136 7.093 7.126 25,813 +0.02(+0.30%)
Apr 08, 2011 7.207 7.253 7.104 7.104 49,847 -0.07(-1.02%)
Apr 07, 2011 7.154 7.177 7.067 7.177 26,203 -0.01(-0.15%)
Apr 06, 2011 7.147 7.248 7.046 7.188 36,023 +0.04(+0.60%)
Apr 05, 2011 7.126 7.147 7.048 7.145 91,171 +0.01(+0.18%)
Apr 04, 2011 7.050 7.132 7.014 7.132 23,193 +0.08(+1.07%)
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.