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

Cto Realty Growth Inc (NY: CTO )

19.25 -0.19 (-0.98%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 20, 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 (%)
Sep 30, 2009 8.971 8.971 8.229 8.229 54,173 -0.76(-8.44%)
Sep 29, 2009 8.988 9.014 8.960 8.988 6,743 +0.04(+0.43%)
Sep 28, 2009 8.859 9.110 8.709 8.949 36,194 +0.14(+1.54%)
Sep 25, 2009 8.900 8.900 8.745 8.814 18,402 -0.10(-1.13%)
Sep 24, 2009 9.239 9.284 8.915 8.915 30,595 -0.26(-2.83%)
Sep 23, 2009 9.287 9.338 9.048 9.175 32,247 -0.12(-1.27%)
Sep 22, 2009 8.681 9.403 8.651 9.293 50,947 +0.72(+8.40%)
Sep 21, 2009 8.519 8.633 8.423 8.573 54,163 -0.03(-0.32%)
Sep 18, 2009 8.339 8.689 8.109 8.601 105,530 +0.16(+1.86%)
Sep 17, 2009 8.378 8.444 8.378 8.444 11,355 +0.17(+2.09%)
Sep 16, 2009 8.305 8.423 8.271 8.271 14,404 -0.02(-0.22%)
Sep 15, 2009 8.328 8.360 8.111 8.290 13,031 -0.04(-0.44%)
Sep 14, 2009 8.253 8.382 8.096 8.326 63,201 +0.02(+0.26%)
Sep 11, 2009 8.182 8.330 8.143 8.305 14,892 +0.12(+1.42%)
Sep 10, 2009 8.199 8.272 8.122 8.189 22,651 -0.05(-0.57%)
Sep 09, 2009 8.165 8.236 7.899 8.236 56,723 +0.11(+1.40%)
Sep 08, 2009 8.096 8.131 7.969 8.122 44,711 +0.09(+1.07%)
Sep 04, 2009 7.675 8.047 7.628 8.036 41,374 +0.36(+4.64%)
Sep 03, 2009 7.853 7.868 7.604 7.679 56,253 -0.15(-1.92%)
Sep 02, 2009 7.871 7.972 7.746 7.830 22,423 -0.05(-0.65%)
Sep 01, 2009 7.467 8.045 7.467 7.881 222,062 +0.37(+4.98%)
Aug 31, 2009 7.507 7.636 7.424 7.507 61,042 -0.20(-2.57%)
Aug 28, 2009 7.669 7.750 7.484 7.705 51,711 +0.02(+0.31%)
Aug 27, 2009 7.520 7.714 7.520 7.681 43,031 +0.06(+0.79%)
Aug 26, 2009 7.535 7.621 7.415 7.621 13,654 +0.05(+0.62%)
Aug 25, 2009 7.641 7.669 7.394 7.574 39,996 +0.02(+0.23%)
Aug 24, 2009 7.742 7.742 7.424 7.557 32,806 -0.18(-2.31%)
Aug 21, 2009 7.542 7.933 7.542 7.735 80,068 +0.11(+1.41%)
Aug 20, 2009 7.555 7.681 7.400 7.628 30,139 +0.02(+0.28%)
Aug 19, 2009 7.273 7.626 7.170 7.606 34,528 +0.25(+3.36%)
Aug 18, 2009 7.170 7.505 7.131 7.359 40,666 +0.27(+3.76%)
Aug 17, 2009 7.114 7.198 7.091 7.093 18,174 -0.11(-1.46%)
Aug 14, 2009 7.583 7.583 7.069 7.198 54,373 -0.38(-5.07%)
Aug 13, 2009 7.748 7.748 7.520 7.583 12,454 -0.14(-1.78%)
Aug 12, 2009 7.411 7.772 7.338 7.720 64,323 +0.34(+4.66%)
Aug 11, 2009 7.198 7.402 7.125 7.376 42,682 +0.09(+1.30%)
Aug 10, 2009 7.351 7.664 7.200 7.282 32,485 -0.37(-4.80%)
Aug 07, 2009 7.125 7.858 7.125 7.649 89,860 +0.32(+4.34%)
Aug 06, 2009 7.643 7.705 7.209 7.331 63,015 -0.30(-3.89%)
Aug 05, 2009 8.268 8.268 7.628 7.628 55,150 -0.46(-5.66%)
Aug 04, 2009 7.959 8.165 7.959 8.085 21,873 +0.04(+0.52%)
Aug 03, 2009 8.199 8.199 7.894 8.044 34,699 +0.04(+0.46%)
Jul 31, 2009 8.085 8.160 7.969 8.007 35,029 -0.15(-1.87%)
Jul 30, 2009 8.162 8.162 8.033 8.160 44,774 +0.16(+1.99%)
Jul 29, 2009 8.085 8.085 7.894 8.001 22,687 -0.16(-1.97%)
Jul 28, 2009 7.958 8.162 7.947 8.162 39,573 +0.03(+0.32%)
Jul 27, 2009 7.975 8.162 7.954 8.136 50,626 +0.11(+1.34%)
Jul 24, 2009 7.833 8.055 7.737 8.029 63,085 +0.08(+1.03%)
Jul 23, 2009 7.799 7.947 7.679 7.947 96,205 +0.12(+1.51%)
Jul 22, 2009 7.636 7.967 7.636 7.829 44,564 +0.15(+2.02%)
Jul 21, 2009 7.730 7.730 7.457 7.674 41,319 -0.02(-0.20%)
Jul 20, 2009 7.685 7.833 7.463 7.689 42,548 -0.08(-1.05%)
Jul 17, 2009 7.900 7.900 7.694 7.771 52,916 -0.13(-1.63%)
Jul 16, 2009 7.840 8.009 7.539 7.900 80,306 -0.01(-0.08%)
Jul 15, 2009 7.651 7.909 7.651 7.906 84,599 +0.35(+4.57%)
Jul 14, 2009 7.571 7.668 7.251 7.561 33,297 -0.03(-0.45%)
Jul 13, 2009 7.131 7.595 7.131 7.595 70,073 +0.55(+7.87%)
Jul 10, 2009 7.034 7.180 6.886 7.041 40,383 -0.04(-0.55%)
Jul 09, 2009 7.475 7.580 7.069 7.079 80,334 -0.37(-4.96%)
Jul 08, 2009 7.681 7.724 7.410 7.449 49,914 -0.20(-2.61%)
Jul 07, 2009 7.767 7.840 7.649 7.649 39,038 +0.00(+0.03%)
Jul 06, 2009 7.533 7.945 7.440 7.646 94,571 +0.12(+1.57%)
Jul 02, 2009 7.644 7.913 7.528 7.528 85,967 -0.34(-4.37%)
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.