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

Cto Realty Growth Inc (NY: CTO )

18.96 -0.21 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 29, 2014 12.71 12.61 12.61 12.61 53,351 -0.10(-0.76%)
Aug 28, 2014 11.76 12.71 11.76 12.71 136,838 +0.94(+7.99%)
Aug 27, 2014 12.03 12.03 12.03 11.77 45,900 -0.17(-1.44%)
Aug 26, 2014 12.16 12.16 11.91 11.94 37,712 -0.28(-2.28%)
Aug 25, 2014 11.79 12.23 11.72 12.22 65,830 +0.52(+4.48%)
Aug 22, 2014 12.06 12.06 11.52 11.69 175,919 -0.41(-3.38%)
Aug 21, 2014 12.18 12.45 11.93 12.10 124,683 -0.16(-1.27%)
Aug 20, 2014 12.61 12.62 12.26 12.26 162,280 -0.35(-2.75%)
Aug 19, 2014 12.08 12.72 12.07 12.61 138,443 +0.47(+3.87%)
Aug 18, 2014 11.72 12.04 11.42 12.14 295,843 +1.19(+10.85%)
Aug 15, 2014 10.69 11.04 10.69 10.95 184,562 +0.38(+3.63%)
Aug 14, 2014 10.50 10.65 10.41 10.56 86,428 +0.12(+1.18%)
Aug 13, 2014 10.08 10.52 10.04 10.44 108,483 +0.40(+3.97%)
Aug 12, 2014 9.933 10.06 9.922 10.04 66,044 +0.13(+1.35%)
Aug 11, 2014 9.793 9.910 9.652 9.909 235,881 +0.21(+2.13%)
Aug 08, 2014 9.678 9.786 9.581 9.702 159,909 +0.05(+0.47%)
Aug 07, 2014 9.721 9.721 9.646 9.657 59,832 -0.06(-0.67%)
Aug 06, 2014 9.663 9.721 9.650 9.721 94,927 -0.01(-0.07%)
Aug 05, 2014 9.596 9.754 9.532 9.728 34,886 +0.11(+1.12%)
Aug 04, 2014 9.627 9.657 9.517 9.620 46,447 +0.03(+0.34%)
Aug 01, 2014 9.661 9.689 9.581 9.588 71,833 -0.03(-0.31%)
Jul 31, 2014 9.665 9.810 9.575 9.618 72,882 -0.08(-0.84%)
Jul 30, 2014 9.713 10.06 9.668 9.700 283,795 +0.09(+0.90%)
Jul 29, 2014 9.689 9.691 9.592 9.614 85,807 -0.00(-0.04%)
Jul 28, 2014 9.730 9.730 9.594 9.618 29,152 -0.05(-0.53%)
Jul 25, 2014 9.635 9.700 9.575 9.670 77,943 +0.01(+0.09%)
Jul 24, 2014 9.704 9.903 9.627 9.661 152,282 -0.03(-0.29%)
Jul 23, 2014 9.538 9.915 9.517 9.689 234,127 +0.20(+2.11%)
Jul 22, 2014 9.469 9.540 9.469 9.489 42,796 +0.03(+0.27%)
Jul 21, 2014 9.493 9.493 9.443 9.463 39,990 -0.05(-0.48%)
Jul 18, 2014 9.413 9.603 9.413 9.508 36,654 +0.07(+0.71%)
Jul 17, 2014 9.510 9.525 9.402 9.441 83,645 -0.10(-1.08%)
Jul 16, 2014 9.743 9.743 9.545 9.545 64,740 -0.20(-2.04%)
Jul 15, 2014 9.756 9.756 9.592 9.743 196,721 -0.02(-0.18%)
Jul 14, 2014 9.838 9.865 9.741 9.760 35,216 -0.02(-0.22%)
Jul 11, 2014 9.842 9.915 9.594 9.782 132,092 -0.06(-0.57%)
Jul 10, 2014 9.573 9.896 9.573 9.838 167,095 -0.00(-0.02%)
Jul 09, 2014 9.879 9.883 9.754 9.840 56,515 +0.04(+0.40%)
Jul 08, 2014 9.915 9.915 9.799 9.801 82,652 -0.08(-0.83%)
Jul 07, 2014 9.954 10.07 9.853 9.883 78,189 -0.07(-0.74%)
Jul 03, 2014 9.976 9.956 9.956 9.956 147,991 +0.08(+0.83%)
Jul 02, 2014 9.883 9.915 9.874 9.874 107,940 +0.00(+0.02%)
Jul 01, 2014 9.993 9.993 9.816 9.872 373,082 -0.02(-0.22%)
Jun 30, 2014 9.948 9.948 9.829 9.894 310,522 -0.11(-1.14%)
Jun 27, 2014 9.678 10.01 9.361 10.01 830,421 +0.34(+3.57%)
Jun 26, 2014 9.704 9.704 9.627 9.663 93,656 +0.01(+0.11%)
Jun 25, 2014 9.644 9.741 9.633 9.652 97,818 -0.02(-0.22%)
Jun 24, 2014 9.831 9.831 9.633 9.674 150,533 -0.11(-1.15%)
Jun 23, 2014 9.808 9.872 9.721 9.786 110,993 +0.03(+0.26%)
Jun 20, 2014 9.810 9.952 9.713 9.760 160,916 +0.01(+0.11%)
Jun 19, 2014 9.806 9.989 9.734 9.749 243,216 -0.03(-0.26%)
Jun 18, 2014 9.862 9.862 9.696 9.775 106,623 -0.09(-0.90%)
Jun 17, 2014 9.842 9.939 9.782 9.864 189,656 +0.07(+0.70%)
Jun 16, 2014 10.18 10.18 9.749 9.795 242,065 -0.35(-3.42%)
Jun 13, 2014 10.23 10.32 10.11 10.14 57,633 -0.02(-0.17%)
Jun 12, 2014 10.27 10.34 10.13 10.16 114,820 -0.09(-0.84%)
Jun 11, 2014 10.36 10.36 10.19 10.25 112,877 -0.13(-1.29%)
Jun 10, 2014 10.37 10.39 10.31 10.38 110,863 +0.06(+0.54%)
Jun 06, 2014 10.47 10.47 10.27 10.32 286,207 -0.02(-0.23%)
Jun 05, 2014 10.08 10.36 10.08 10.35 405,473 +0.46(+4.67%)
Jun 04, 2014 9.915 9.917 9.752 9.885 118,156 -0.02(-0.15%)
Jun 03, 2014 9.824 9.937 9.811 9.900 210,170 +0.02(+0.15%)
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.