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 (%)
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.