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

Cto Realty Growth Inc (NY: CTO )

18.99 +0.10 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 6.292 6.584 6.192 6.374 87,553 +0.21(+3.48%)
Mar 30, 2009 6.112 6.271 5.994 6.159 75,871 -1.12(-15.41%)
Mar 26, 2009 6.983 7.282 6.934 7.282 114,662 +0.43(+6.23%)
Mar 25, 2009 6.745 7.007 6.457 6.855 81,593 +0.23(+3.40%)
Mar 24, 2009 7.084 7.434 6.629 6.629 114,933 -0.82(-10.98%)
Mar 23, 2009 6.956 7.447 6.846 7.447 117,687 +0.99(+15.28%)
Mar 20, 2009 6.850 6.932 6.460 6.460 81,426 -0.35(-5.20%)
Mar 19, 2009 7.187 7.333 6.698 6.814 35,412 -0.27(-3.76%)
Mar 18, 2009 6.735 7.082 6.610 7.080 130,840 +0.43(+6.49%)
Mar 17, 2009 5.910 6.649 5.910 6.649 55,122 +0.63(+10.52%)
Mar 16, 2009 6.290 6.447 5.975 6.016 59,917 -0.21(-3.31%)
Mar 13, 2009 6.141 6.342 6.020 6.222 0 +0.11(+1.72%)
Mar 12, 2009 5.286 6.116 5.286 6.116 82,651 +0.68(+12.56%)
Mar 11, 2009 5.419 5.546 5.344 5.434 36,340 -0.02(-0.39%)
Mar 10, 2009 4.891 5.460 4.709 5.455 99,468 +0.76(+16.18%)
Mar 09, 2009 4.887 5.082 4.627 4.696 106,396 -0.25(-5.12%)
Mar 06, 2009 4.790 4.988 4.777 4.949 0 +0.13(+2.63%)
Mar 05, 2009 4.880 4.925 4.822 4.822 49,573 -0.21(-4.26%)
Mar 04, 2009 4.960 5.108 4.784 5.037 59,111 +0.19(+3.94%)
Mar 02, 2009 4.882 5.018 4.760 4.846 109,029 -0.00(-0.09%)
Feb 27, 2009 5.127 5.365 4.734 4.850 0 -0.39(-7.42%)
Feb 26, 2009 5.485 5.634 5.239 5.239 49,722 -0.18(-3.40%)
Feb 25, 2009 5.846 5.846 5.423 5.423 75,331 -0.59(-9.88%)
Feb 24, 2009 5.365 6.050 5.264 6.018 100,553 +0.67(+12.61%)
Feb 23, 2009 5.646 5.646 5.344 5.344 145,211 -0.30(-5.32%)
Feb 20, 2009 5.773 5.908 5.644 5.644 50,398 -0.19(-3.31%)
Feb 19, 2009 6.138 6.245 5.837 5.837 12,580 -0.17(-2.86%)
Feb 18, 2009 6.114 6.249 6.009 6.009 34,625 +0.00(+0.00%)
Feb 17, 2009 6.438 6.438 6.009 6.009 35,412 -0.52(-7.89%)
Feb 13, 2009 6.402 6.569 6.374 6.524 46,595 +0.10(+1.60%)
Feb 12, 2009 6.024 6.466 6.011 6.421 55,216 +0.27(+4.40%)
Feb 11, 2009 6.310 6.310 5.990 6.151 93,382 -0.07(-1.17%)
Feb 10, 2009 6.913 7.020 6.224 6.224 53,683 -0.72(-10.36%)
Feb 09, 2009 6.975 7.168 6.727 6.943 48,459 -0.05(-0.77%)
Feb 06, 2009 6.621 7.007 6.621 6.996 34,182 +0.38(+5.67%)
Feb 05, 2009 6.509 6.858 6.471 6.621 26,834 +0.04(+0.64%)
Feb 04, 2009 6.926 7.022 6.420 6.578 31,218 -0.35(-5.04%)
Feb 03, 2009 6.862 7.069 6.795 6.928 58,380 +0.16(+2.38%)
Feb 02, 2009 6.304 6.816 6.295 6.767 49,705 +0.54(+8.64%)
Jan 30, 2009 6.551 6.551 6.229 6.229 0 -0.21(-3.33%)
Jan 29, 2009 6.990 7.080 6.443 6.443 55,829 -0.65(-9.19%)
Jan 28, 2009 7.220 7.220 7.001 7.095 19,657 +0.02(+0.33%)
Jan 27, 2009 6.253 7.305 6.253 7.072 82,034 +0.82(+13.10%)
Jan 26, 2009 6.143 6.333 6.081 6.253 27,049 +0.20(+3.37%)
Jan 23, 2009 5.789 6.293 5.789 6.049 29,222 +0.11(+1.84%)
Jan 22, 2009 5.897 6.223 5.897 5.939 39,464 -0.06(-1.07%)
Jan 21, 2009 5.978 6.135 5.796 6.004 84,161 +0.13(+2.19%)
Jan 20, 2009 6.501 6.501 5.875 5.875 73,066 -0.78(-11.73%)
Jan 16, 2009 6.746 6.746 6.218 6.656 38,746 -0.08(-1.15%)
Jan 15, 2009 6.514 6.750 6.218 6.733 46,637 +0.23(+3.60%)
Jan 14, 2009 6.862 6.926 6.469 6.499 45,471 -0.51(-7.25%)
Jan 13, 2009 6.862 7.142 6.862 7.007 33,601 +0.11(+1.65%)
Jan 12, 2009 7.333 7.333 6.883 6.894 71,200 -0.47(-6.40%)
Jan 09, 2009 7.970 7.970 7.338 7.365 76,498 -0.59(-7.41%)
Jan 08, 2009 7.719 8.214 7.642 7.955 86,796 +0.21(+2.74%)
Jan 07, 2009 8.067 8.109 7.719 7.743 92,168 -0.51(-6.13%)
Jan 06, 2009 8.236 8.324 7.730 8.249 97,928 +0.08(+0.94%)
Jan 05, 2009 8.230 8.375 8.060 8.172 17,022 -0.03(-0.34%)
Jan 02, 2009 8.202 8.570 7.880 8.199 0 +0.01(+0.13%)
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.