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

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
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 29, 2012 5.606 5.914 5.606 5.914 33,454 +0.33(+5.96%)
Jun 28, 2012 5.614 5.614 5.563 5.581 24,719 -0.05(-0.91%)
Jun 27, 2012 5.561 5.633 5.536 5.633 9,780 +0.10(+1.90%)
Jun 26, 2012 5.514 5.536 5.446 5.528 177,409 +0.03(+0.64%)
Jun 25, 2012 5.518 5.528 5.415 5.493 150,217 -0.05(-0.96%)
Jun 22, 2012 5.649 5.686 5.546 5.546 185,754 -0.08(-1.50%)
Jun 21, 2012 5.793 5.818 5.588 5.631 71,089 -0.17(-3.01%)
Jun 20, 2012 5.902 5.902 5.783 5.805 23,367 -0.15(-2.49%)
Jun 19, 2012 5.818 5.957 5.738 5.953 47,439 +0.13(+2.19%)
Jun 18, 2012 5.847 5.854 5.799 5.826 24,389 -0.08(-1.36%)
Jun 15, 2012 5.787 5.906 5.694 5.906 74,758 +0.09(+1.63%)
Jun 14, 2012 5.715 5.812 5.715 5.812 22,992 +0.09(+1.54%)
Jun 13, 2012 5.766 5.775 5.715 5.723 34,500 -0.03(-0.50%)
Jun 12, 2012 5.779 5.779 5.645 5.752 32,865 +0.02(+0.32%)
Jun 11, 2012 5.783 5.826 5.734 5.734 26,817 -0.03(-0.61%)
Jun 08, 2012 5.748 5.768 5.748 5.768 8,063 +0.02(+0.36%)
Jun 07, 2012 5.925 5.925 5.727 5.748 44,452 -0.14(-2.37%)
Jun 06, 2012 5.807 5.906 5.775 5.888 26,345 +0.08(+1.42%)
Jun 05, 2012 5.740 5.826 5.729 5.805 24,554 +0.06(+1.07%)
Jun 04, 2012 5.612 5.785 5.612 5.744 37,318 +0.15(+2.61%)
Jun 01, 2012 5.586 5.703 5.581 5.598 25,693 -0.10(-1.84%)
May 31, 2012 5.549 5.703 5.446 5.703 68,218 +0.15(+2.78%)
May 30, 2012 5.571 5.612 5.511 5.549 33,659 -0.05(-0.92%)
May 29, 2012 5.600 5.620 5.567 5.600 12,204 +0.05(+0.96%)
May 25, 2012 5.608 5.608 5.546 5.546 21,060 -0.06(-1.03%)
May 24, 2012 5.618 5.641 5.549 5.604 12,140 -0.02(-0.29%)
May 23, 2012 5.672 5.686 5.569 5.620 24,739 -0.05(-0.91%)
May 22, 2012 5.754 5.838 5.662 5.672 45,118 -0.07(-1.29%)
May 21, 2012 5.711 5.785 5.651 5.746 26,350 +0.04(+0.68%)
May 18, 2012 5.692 5.791 5.649 5.707 21,323 -0.03(-0.47%)
May 17, 2012 5.740 5.840 5.694 5.734 49,838 -0.02(-0.36%)
May 16, 2012 5.816 5.855 5.725 5.754 26,238 -0.06(-1.06%)
May 15, 2012 5.810 5.918 5.810 5.816 33,279 -0.02(-0.39%)
May 14, 2012 5.822 5.910 5.822 5.838 20,846 -0.06(-1.01%)
May 11, 2012 5.900 5.933 5.871 5.898 30,909 -0.09(-1.51%)
May 10, 2012 5.984 6.003 5.904 5.988 6,428 +0.02(+0.38%)
May 09, 2012 6.003 6.034 5.914 5.966 11,576 -0.03(-0.55%)
May 08, 2012 5.935 6.062 5.935 5.999 37,342 +0.03(+0.45%)
May 07, 2012 6.013 6.013 5.910 5.972 21,790 -0.02(-0.27%)
May 04, 2012 5.970 6.073 5.968 5.988 28,204 -0.02(-0.27%)
May 03, 2012 6.027 6.027 5.955 6.005 12,608 -0.05(-0.88%)
May 02, 2012 6.048 6.108 6.021 6.058 17,255 -0.01(-0.24%)
May 01, 2012 6.034 6.151 6.029 6.073 29,128 +0.03(+0.51%)
Apr 30, 2012 6.077 6.087 6.042 6.042 21,011 -0.07(-1.08%)
Apr 27, 2012 6.071 6.110 6.031 6.108 26,423 +0.03(+0.58%)
Apr 26, 2012 6.050 6.122 5.951 6.073 59,215 +0.01(+0.17%)
Apr 25, 2012 6.056 6.062 6.017 6.062 43,639 +0.04(+0.72%)
Apr 24, 2012 5.908 6.050 5.908 6.019 28,038 +0.11(+1.88%)
Apr 23, 2012 6.017 6.017 5.884 5.908 45,435 -0.21(-3.36%)
Apr 20, 2012 6.175 6.177 6.073 6.114 44,627 +0.23(+3.98%)
Apr 19, 2012 6.005 6.023 5.822 5.879 86,135 -0.15(-2.42%)
Apr 18, 2012 6.138 6.138 5.992 6.025 18,817 -0.16(-2.66%)
Apr 17, 2012 6.054 6.212 6.054 6.190 13,766 +0.16(+2.66%)
Apr 16, 2012 5.951 6.034 5.951 6.029 10,681 +0.11(+1.88%)
Apr 13, 2012 5.974 5.984 5.918 5.918 9,328 -0.11(-1.81%)
Apr 12, 2012 5.939 6.027 5.939 6.027 13,318 +0.08(+1.38%)
Apr 11, 2012 5.900 5.945 5.875 5.945 24,082 +0.10(+1.79%)
Apr 10, 2012 5.847 5.914 5.810 5.840 48,135 -0.04(-0.70%)
Apr 09, 2012 5.857 5.960 5.826 5.881 49,040 -0.03(-0.56%)
Apr 05, 2012 5.960 5.960 5.875 5.914 11,498 -0.05(-0.79%)
Apr 04, 2012 6.064 6.079 5.960 5.962 30,014 -0.13(-2.13%)
Apr 03, 2012 6.165 6.165 6.071 6.091 16,408 -0.07(-1.20%)
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.