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

Cto Realty Growth Inc (NY: CTO )

17.40 -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2016 10.48 10.54 10.48 10.51 23,552 +0.04(+0.41%)
Sep 29, 2016 10.48 10.51 10.41 10.47 25,827 +0.01(+0.08%)
Sep 28, 2016 10.41 10.51 10.41 10.46 24,136 -0.03(-0.33%)
Sep 27, 2016 10.47 10.57 10.45 10.49 19,626 +0.02(+0.20%)
Sep 26, 2016 10.48 10.59 10.47 10.47 24,926 -0.10(-0.91%)
Sep 23, 2016 10.57 10.67 10.49 10.57 51,401 -0.07(-0.66%)
Sep 22, 2016 10.51 10.64 10.45 10.64 31,580 +0.14(+1.31%)
Sep 21, 2016 10.52 10.58 10.40 10.50 46,719 +0.04(+0.35%)
Sep 20, 2016 10.48 10.50 10.36 10.46 20,327 -0.02(-0.18%)
Sep 19, 2016 10.41 10.48 10.32 10.48 50,743 +0.11(+1.07%)
Sep 16, 2016 10.38 10.38 10.26 10.37 75,250 -0.01(-0.08%)
Sep 15, 2016 10.12 10.38 10.12 10.38 41,931 +0.27(+2.64%)
Sep 14, 2016 10.11 10.20 10.07 10.11 47,080 +0.00(+0.04%)
Sep 13, 2016 10.28 10.39 10.11 10.11 73,170 -0.28(-2.69%)
Sep 12, 2016 10.35 10.40 10.34 10.39 38,794 +0.03(+0.32%)
Sep 09, 2016 10.68 10.68 10.35 10.35 50,660 -0.41(-3.85%)
Sep 08, 2016 10.77 10.83 10.62 10.77 43,081 +0.07(+0.65%)
Sep 07, 2016 10.75 10.81 10.67 10.70 57,524 -0.07(-0.61%)
Sep 06, 2016 10.78 10.79 10.58 10.77 54,942 +0.06(+0.52%)
Sep 02, 2016 10.72 10.71 10.71 10.71 21,433 +0.02(+0.21%)
Sep 01, 2016 10.82 10.82 10.63 10.69 31,093 -0.14(-1.27%)
Aug 31, 2016 10.83 10.83 10.77 10.82 34,239 +0.00(+0.04%)
Aug 30, 2016 10.78 10.88 10.78 10.82 33,309 +0.05(+0.50%)
Aug 29, 2016 10.64 10.78 10.61 10.77 67,276 +0.25(+2.34%)
Aug 26, 2016 10.55 10.66 10.46 10.52 44,961 -0.04(-0.39%)
Aug 25, 2016 10.40 10.56 10.36 10.56 372,605 +0.16(+1.58%)
Aug 24, 2016 10.20 10.54 10.20 10.40 59,175 +0.28(+2.74%)
Aug 23, 2016 10.06 10.32 10.06 10.12 61,543 +0.05(+0.47%)
Aug 22, 2016 10.05 10.07 10.04 10.07 26,324 +0.01(+0.08%)
Aug 19, 2016 9.987 10.12 9.987 10.07 42,121 +0.10(+0.97%)
Aug 18, 2016 9.956 9.969 9.956 9.969 3,283 -0.06(-0.61%)
Aug 17, 2016 9.995 10.07 9.995 10.03 27,941 +0.04(+0.37%)
Aug 16, 2016 10.000 10.16 9.993 9.993 33,036 -0.09(-0.88%)
Aug 15, 2016 10.09 10.11 10.01 10.08 51,006 -0.01(-0.08%)
Aug 12, 2016 10.01 10.09 10.01 10.09 27,439 +0.09(+0.92%)
Aug 11, 2016 9.983 10.06 9.854 9.997 30,031 +0.09(+0.91%)
Aug 10, 2016 9.987 10.07 9.698 9.907 34,459 -0.14(-1.41%)
Aug 09, 2016 10.05 10.20 9.981 10.05 45,005 +0.04(+0.37%)
Aug 08, 2016 9.977 10.29 9.942 10.01 96,917 -0.03(-0.33%)
Aug 05, 2016 10.04 10.08 9.922 10.04 65,211 +0.09(+0.87%)
Aug 04, 2016 9.948 10.22 9.926 9.958 14,750 -0.07(-0.68%)
Aug 03, 2016 9.946 10.03 9.922 10.03 17,098 +0.09(+0.93%)
Aug 02, 2016 9.956 10.02 9.934 9.934 26,592 -0.07(-0.70%)
Aug 01, 2016 10.07 10.18 9.665 10.00 42,725 -0.04(-0.41%)
Jul 29, 2016 10.21 10.70 10.04 10.04 51,240 -0.22(-2.10%)
Jul 28, 2016 10.19 10.30 10.19 10.26 49,920 +0.11(+1.13%)
Jul 27, 2016 9.905 10.26 9.880 10.15 48,293 +0.22(+2.19%)
Jul 26, 2016 9.926 9.936 9.796 9.928 454,743 +0.07(+0.73%)
Jul 25, 2016 9.887 9.905 9.726 9.856 75,640 -0.06(-0.60%)
Jul 22, 2016 9.794 9.915 9.731 9.915 42,355 +0.11(+1.15%)
Jul 21, 2016 9.618 9.950 9.618 9.802 80,833 -0.25(-2.51%)
Jul 20, 2016 10.05 10.06 9.956 10.05 22,573 +0.02(+0.23%)
Jul 19, 2016 10.09 10.11 10.03 10.03 23,839 -0.09(-0.93%)
Jul 18, 2016 10.11 10.17 10.04 10.13 18,851 +0.05(+0.47%)
Jul 15, 2016 10.11 10.11 10.04 10.08 31,302 +0.06(+0.57%)
Jul 14, 2016 10.03 10.07 9.967 10.02 31,896 +0.08(+0.85%)
Jul 13, 2016 9.905 10.01 9.897 9.938 50,777 +0.01(+0.08%)
Jul 12, 2016 9.872 9.946 9.706 9.930 59,297 +0.06(+0.62%)
Jul 11, 2016 9.862 9.868 9.813 9.868 45,190 +0.05(+0.52%)
Jul 08, 2016 9.724 9.854 9.626 9.817 55,726 +0.19(+1.98%)
Jul 07, 2016 9.677 9.710 9.626 9.626 57,241 -0.04(-0.42%)
Jul 06, 2016 9.581 9.702 9.515 9.667 39,403 +0.05(+0.56%)
Jul 05, 2016 9.638 9.694 9.492 9.614 45,097 -0.05(-0.51%)
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.