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

Cto Realty Growth Inc (NY: CTO )

17.78 +0.38 (+2.18%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2011 5.244 5.664 5.197 5.423 658,956 +0.33(+6.45%)
Nov 29, 2011 5.142 5.224 5.086 5.094 85,356 -0.05(-1.04%)
Nov 28, 2011 5.212 5.279 5.078 5.148 123,580 +0.08(+1.62%)
Nov 25, 2011 5.129 5.172 5.066 5.066 28,457 -0.06(-1.20%)
Nov 23, 2011 5.257 5.257 5.127 5.127 110,354 -0.16(-3.11%)
Nov 22, 2011 5.337 5.384 5.292 5.292 74,656 -0.02(-0.46%)
Nov 21, 2011 5.337 5.378 5.316 5.316 80,208 -0.03(-0.54%)
Nov 18, 2011 5.380 5.429 5.345 5.345 92,052 -0.04(-0.73%)
Nov 17, 2011 5.388 5.444 5.357 5.384 70,661 -0.01(-0.23%)
Nov 16, 2011 5.526 5.526 5.339 5.396 98,762 -0.18(-3.24%)
Nov 15, 2011 5.444 5.577 5.444 5.577 19,955 +0.15(+2.84%)
Nov 14, 2011 5.528 5.528 5.384 5.423 53,941 -0.12(-2.08%)
Nov 11, 2011 5.417 5.538 5.407 5.538 30,169 +0.12(+2.20%)
Nov 10, 2011 5.473 5.505 5.355 5.419 247,608 +0.01(+0.19%)
Nov 09, 2011 5.672 5.672 5.339 5.409 451,941 -0.27(-4.67%)
Nov 08, 2011 5.672 5.682 5.579 5.674 174,217 +0.00(+0.04%)
Nov 07, 2011 5.717 5.766 5.608 5.672 197,691 -0.04(-0.65%)
Nov 04, 2011 5.818 5.818 5.600 5.709 501,065 -0.15(-2.56%)
Nov 03, 2011 5.861 5.896 5.717 5.859 49,152 +0.06(+0.99%)
Nov 02, 2011 5.785 5.918 5.680 5.801 211,919 +0.08(+1.36%)
Nov 01, 2011 5.972 5.972 5.723 5.723 92,913 -0.43(-7.01%)
Oct 31, 2011 6.206 6.206 6.103 6.155 31,722 -0.11(-1.74%)
Oct 28, 2011 6.186 6.288 6.173 6.264 46,904 +0.02(+0.26%)
Oct 27, 2011 5.861 6.247 5.795 6.247 103,959 +0.49(+8.49%)
Oct 26, 2011 5.596 5.758 5.562 5.758 28,048 +0.15(+2.64%)
Oct 25, 2011 5.756 5.756 5.569 5.610 36,004 -0.23(-3.94%)
Oct 24, 2011 5.596 5.840 5.596 5.840 40,724 +0.27(+4.91%)
Oct 21, 2011 5.604 5.604 5.501 5.567 31,483 +0.07(+1.31%)
Oct 20, 2011 5.590 5.590 5.473 5.495 18,131 -0.05(-0.93%)
Oct 19, 2011 5.668 5.668 5.546 5.546 23,143 -0.10(-1.82%)
Oct 18, 2011 5.563 5.676 5.563 5.649 40,155 +0.10(+1.81%)
Oct 17, 2011 5.631 5.631 5.549 5.549 53,026 -0.12(-2.10%)
Oct 14, 2011 5.692 5.692 5.592 5.668 43,551 -0.01(-0.11%)
Oct 13, 2011 5.598 5.699 5.579 5.674 57,527 +0.03(+0.47%)
Oct 12, 2011 5.647 5.674 5.581 5.647 69,717 +0.03(+0.55%)
Oct 11, 2011 5.518 5.616 5.518 5.616 61,707 +0.03(+0.51%)
Oct 10, 2011 5.477 5.588 5.372 5.588 93,561 +0.17(+3.19%)
Oct 07, 2011 5.664 5.664 5.366 5.415 62,150 -0.27(-4.74%)
Oct 06, 2011 5.684 5.684 5.633 5.684 34,291 -0.03(-0.58%)
Oct 05, 2011 5.797 5.797 5.684 5.717 39,683 -0.15(-2.49%)
Oct 04, 2011 5.388 5.990 5.347 5.863 106,018 +0.49(+9.10%)
Oct 03, 2011 5.418 5.448 5.374 5.374 82,870 -0.02(-0.42%)
Sep 30, 2011 5.446 5.446 5.345 5.396 83,162 -0.08(-1.39%)
Sep 29, 2011 5.489 5.489 5.386 5.473 46,632 +0.03(+0.53%)
Sep 28, 2011 5.483 5.544 5.444 5.444 48,437 -0.09(-1.60%)
Sep 27, 2011 5.526 5.557 5.478 5.532 92,485 +0.09(+1.58%)
Sep 26, 2011 5.446 5.446 5.353 5.446 17,094 +0.05(+0.99%)
Sep 23, 2011 5.341 5.473 5.341 5.392 188,810 +0.05(+0.92%)
Sep 22, 2011 5.522 5.569 5.343 5.343 64,271 -0.14(-2.59%)
Sep 21, 2011 5.493 5.610 5.485 5.485 141,409 -0.02(-0.41%)
Sep 20, 2011 5.546 5.600 5.505 5.507 31,960 -0.05(-0.92%)
Sep 19, 2011 5.544 5.647 5.544 5.559 38,169 -0.02(-0.44%)
Sep 16, 2011 5.631 5.655 5.579 5.583 200,645 -0.02(-0.29%)
Sep 15, 2011 5.600 5.602 5.573 5.600 18,549 +0.01(+0.18%)
Sep 14, 2011 5.577 5.590 5.557 5.590 31,800 +0.02(+0.33%)
Sep 13, 2011 5.588 5.590 5.540 5.571 20,014 +0.02(+0.44%)
Sep 12, 2011 5.331 5.569 5.331 5.546 98,062 +0.02(+0.30%)
Sep 09, 2011 5.501 5.559 5.501 5.530 58,885 -0.00(-0.07%)
Sep 08, 2011 5.549 5.557 5.528 5.534 35,177 -0.04(-0.74%)
Sep 07, 2011 5.641 5.641 5.501 5.575 66,091 +0.02(+0.33%)
Sep 06, 2011 5.528 5.585 5.528 5.557 66,047 +0.03(+0.52%)
Sep 02, 2011 5.549 5.606 5.524 5.528 64,047 -0.10(-1.82%)
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.