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

Cto Realty Growth Inc (NY: CTO )

17.35 -0.05 (-0.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 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 (%)
Jan 30, 2009 6.278 6.278 5.970 5.970 0 -0.21(-3.33%)
Jan 29, 2009 6.699 6.786 6.175 6.175 58,252 -0.62(-9.19%)
Jan 28, 2009 6.919 6.919 6.710 6.800 20,510 +0.02(+0.33%)
Jan 27, 2009 5.992 7.001 5.992 6.777 85,595 +0.79(+13.10%)
Jan 26, 2009 5.888 6.070 5.828 5.992 28,223 +0.20(+3.37%)
Jan 23, 2009 5.549 6.031 5.549 5.797 30,491 +0.10(+1.84%)
Jan 22, 2009 5.651 5.964 5.651 5.692 41,177 -0.06(-1.07%)
Jan 21, 2009 5.729 5.879 5.555 5.754 87,814 +0.12(+2.19%)
Jan 20, 2009 6.231 6.231 5.631 5.631 76,237 -0.75(-11.73%)
Jan 16, 2009 6.465 6.465 5.960 6.379 40,427 -0.07(-1.15%)
Jan 15, 2009 6.243 6.469 5.960 6.453 48,661 +0.22(+3.60%)
Jan 14, 2009 6.576 6.638 6.200 6.229 47,444 -0.49(-7.25%)
Jan 13, 2009 6.576 6.845 6.576 6.716 35,060 +0.11(+1.65%)
Jan 12, 2009 7.028 7.028 6.597 6.607 74,291 -0.45(-6.40%)
Jan 09, 2009 7.639 7.639 7.032 7.059 79,819 -0.57(-7.41%)
Jan 08, 2009 7.398 7.873 7.324 7.624 90,563 +0.20(+2.74%)
Jan 07, 2009 7.731 7.772 7.398 7.421 96,169 -0.48(-6.13%)
Jan 06, 2009 7.893 7.978 7.408 7.906 102,178 +0.07(+0.94%)
Jan 05, 2009 7.887 8.027 7.725 7.832 17,761 -0.03(-0.34%)
Jan 02, 2009 7.860 8.214 7.552 7.858 0 +0.01(+0.13%)
Jan 01, 2009 7.758 8.158 7.729 7.848 0 +0.00(+0.00%)
Dec 31, 2008 7.758 8.158 7.729 7.848 77,882 -0.00(-0.03%)
Dec 30, 2008 7.511 7.920 7.458 7.850 59,050 +0.45(+6.11%)
Dec 29, 2008 7.922 7.947 7.398 7.398 49,143 -0.52(-6.61%)
Dec 26, 2008 7.786 8.039 7.696 7.922 76,855 +0.17(+2.25%)
Dec 24, 2008 7.965 7.965 7.709 7.747 59,780 -0.04(-0.48%)
Dec 23, 2008 8.019 8.019 7.678 7.784 70,373 -0.17(-2.17%)
Dec 22, 2008 8.074 8.152 7.439 7.957 85,960 -0.09(-1.15%)
Dec 19, 2008 8.208 8.569 8.035 8.050 249,875 +0.17(+2.14%)
Dec 18, 2008 8.177 8.241 7.673 7.881 106,227 -0.26(-3.16%)
Dec 17, 2008 8.117 8.241 7.847 8.138 88,660 -0.11(-1.37%)
Dec 16, 2008 7.338 8.251 7.211 8.251 186,577 +1.03(+14.32%)
Dec 15, 2008 7.484 7.655 6.878 7.217 165,599 -0.33(-4.44%)
Dec 12, 2008 6.886 7.552 6.728 7.552 0 +0.28(+3.81%)
Dec 11, 2008 7.815 8.117 7.275 7.275 125,731 -0.88(-10.83%)
Dec 10, 2008 7.809 8.158 7.737 8.158 74,364 +0.41(+5.31%)
Dec 09, 2008 8.035 8.220 7.704 7.747 132,567 -0.47(-5.75%)
Dec 08, 2008 7.359 8.271 7.359 8.220 156,081 +0.83(+11.27%)
Dec 05, 2008 6.669 7.388 6.424 7.388 105,166 +0.67(+9.94%)
Dec 04, 2008 6.987 7.386 6.710 6.720 110,237 -0.32(-4.53%)
Dec 03, 2008 6.905 7.114 6.679 7.038 168,586 +0.22(+3.16%)
Dec 02, 2008 6.093 6.823 6.058 6.823 126,042 +0.78(+12.93%)
Dec 01, 2008 7.082 7.110 6.042 6.042 151,978 -1.02(-14.41%)
Nov 28, 2008 6.962 7.090 6.866 7.059 60,339 +0.02(+0.35%)
Nov 26, 2008 6.621 7.135 6.621 7.034 160,844 +0.22(+3.26%)
Nov 25, 2008 6.603 6.812 6.422 6.812 391,119 +0.36(+5.57%)
Nov 24, 2008 5.586 6.473 5.532 6.453 330,492 +1.09(+20.35%)
Nov 21, 2008 5.491 5.497 5.086 5.362 201,496 +0.09(+1.75%)
Nov 20, 2008 5.341 5.549 5.240 5.269 134,889 -0.09(-1.69%)
Nov 19, 2008 5.479 5.748 5.359 5.359 73,454 -0.26(-4.64%)
Nov 18, 2008 5.997 6.021 5.394 5.620 94,889 -0.33(-5.53%)
Nov 17, 2008 6.060 6.060 5.857 5.949 33,289 -0.03(-0.52%)
Nov 14, 2008 6.418 6.617 5.964 5.980 0 -0.55(-8.49%)
Nov 13, 2008 5.781 6.535 5.450 6.535 109,770 +0.83(+14.47%)
Nov 12, 2008 6.408 6.535 5.709 5.709 79,298 -0.83(-12.67%)
Nov 11, 2008 6.426 6.736 6.270 6.537 75,040 +0.02(+0.25%)
Nov 10, 2008 7.133 7.279 6.278 6.521 117,658 -0.66(-9.14%)
Nov 07, 2008 7.141 7.254 7.051 7.176 55,157 +0.16(+2.22%)
Nov 06, 2008 6.956 7.225 6.893 7.020 96,865 -0.02(-0.26%)
Nov 05, 2008 7.470 7.552 7.038 7.038 48,661 -0.55(-7.28%)
Nov 04, 2008 7.579 7.655 7.341 7.591 73,352 +0.09(+1.21%)
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.