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 +0.02 (+0.11%)
Official Closing 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 (%)
May 29, 2009 6.473 6.479 6.216 6.479 67,468 +0.05(+0.83%)
May 28, 2009 6.576 6.576 6.153 6.426 57,104 +0.07(+1.13%)
May 27, 2009 6.946 6.993 6.354 6.354 46,179 -0.59(-8.52%)
May 26, 2009 6.206 7.080 6.206 6.946 86,952 +0.62(+9.85%)
May 22, 2009 6.233 6.677 6.196 6.323 65,410 +0.17(+2.74%)
May 21, 2009 6.007 6.453 5.962 6.155 70,529 +0.05(+0.77%)
May 20, 2009 6.350 6.683 5.838 6.108 94,816 -0.15(-2.33%)
May 19, 2009 6.656 6.835 6.140 6.253 67,945 -0.51(-7.51%)
May 18, 2009 6.184 6.802 6.184 6.761 38,116 +0.72(+11.87%)
May 15, 2009 6.165 6.346 5.859 6.044 72,223 +0.10(+1.62%)
May 14, 2009 5.986 6.237 5.781 5.947 128,154 -0.03(-0.45%)
May 13, 2009 6.177 6.329 5.974 5.974 55,658 -0.38(-6.01%)
May 12, 2009 6.527 6.527 6.299 6.356 21,430 -0.13(-2.00%)
May 11, 2009 6.656 6.757 6.486 6.486 20,277 -0.36(-5.23%)
May 08, 2009 6.539 6.843 6.186 6.843 50,743 +0.48(+7.56%)
May 07, 2009 6.952 6.952 6.221 6.362 80,996 -0.44(-6.47%)
May 06, 2009 6.874 6.874 6.486 6.802 79,994 +0.06(+0.85%)
May 05, 2009 6.527 7.006 6.465 6.745 101,643 +0.21(+3.24%)
May 04, 2009 6.340 6.533 6.340 6.533 179,535 +0.04(+0.57%)
May 01, 2009 7.143 7.143 6.405 6.496 113,020 -0.65(-9.14%)
Apr 30, 2009 7.186 7.283 7.061 7.149 22,870 -0.01(-0.09%)
Apr 29, 2009 7.281 7.390 7.008 7.156 133,842 -0.06(-0.77%)
Apr 28, 2009 7.094 7.367 7.026 7.211 117,770 +0.05(+0.69%)
Apr 27, 2009 7.293 7.624 7.110 7.162 111,356 -0.37(-4.94%)
Apr 24, 2009 7.322 7.569 7.059 7.534 72,266 +0.28(+3.85%)
Apr 23, 2009 7.530 7.726 6.956 7.254 90,753 -0.28(-3.66%)
Apr 22, 2009 7.811 7.819 7.466 7.530 52,150 -0.31(-3.91%)
Apr 21, 2009 7.121 7.848 6.954 7.836 114,105 +0.69(+9.73%)
Apr 20, 2009 7.486 7.486 6.956 7.141 53,201 -0.63(-8.14%)
Apr 17, 2009 7.770 7.778 7.470 7.774 68,602 +0.12(+1.61%)
Apr 16, 2009 7.544 7.686 7.349 7.651 61,799 +0.19(+2.56%)
Apr 15, 2009 7.193 7.480 7.193 7.460 23,401 +0.22(+2.98%)
Apr 14, 2009 7.347 7.604 7.174 7.244 76,568 -0.27(-3.56%)
Apr 13, 2009 7.273 7.727 7.162 7.511 96,597 +0.08(+1.13%)
Apr 09, 2009 6.658 7.511 6.621 7.427 114,957 +0.96(+14.91%)
Apr 08, 2009 6.001 6.463 5.980 6.463 63,240 +0.50(+8.34%)
Apr 07, 2009 6.319 6.412 5.869 5.966 58,792 -0.47(-7.31%)
Apr 06, 2009 6.843 6.843 6.319 6.436 78,719 -0.58(-8.23%)
Apr 03, 2009 6.911 7.090 6.864 7.014 35,522 +0.06(+0.83%)
Apr 02, 2009 6.445 7.121 6.439 6.956 121,030 +0.51(+7.94%)
Apr 01, 2009 5.896 6.514 5.896 6.445 81,210 +0.34(+5.59%)
Mar 31, 2009 6.025 6.305 5.929 6.103 91,434 +0.21(+3.48%)
Mar 30, 2009 5.853 6.005 5.740 5.898 79,235 -1.07(-15.41%)
Mar 26, 2009 6.687 6.973 6.640 6.973 119,745 +0.41(+6.23%)
Mar 25, 2009 6.459 6.710 6.183 6.564 85,210 +0.22(+3.40%)
Mar 24, 2009 6.784 7.119 6.348 6.348 120,027 -0.78(-10.98%)
Mar 23, 2009 6.660 7.131 6.556 7.131 122,903 +0.95(+15.28%)
Mar 20, 2009 6.560 6.638 6.186 6.186 85,035 -0.34(-5.20%)
Mar 19, 2009 6.882 7.022 6.414 6.525 36,982 -0.25(-3.76%)
Mar 18, 2009 6.449 6.782 6.329 6.780 136,640 +0.41(+6.49%)
Mar 17, 2009 5.660 6.366 5.660 6.366 57,566 +0.61(+10.52%)
Mar 16, 2009 6.023 6.173 5.721 5.760 62,573 -0.20(-3.31%)
Mar 13, 2009 5.880 6.073 5.764 5.958 0 +0.10(+1.72%)
Mar 12, 2009 5.062 5.857 5.062 5.857 86,315 +0.65(+12.56%)
Mar 11, 2009 5.189 5.310 5.117 5.203 37,950 -0.02(-0.39%)
Mar 10, 2009 4.683 5.228 4.509 5.224 103,877 +0.73(+16.18%)
Mar 09, 2009 4.679 4.866 4.431 4.496 111,113 -0.24(-5.12%)
Mar 06, 2009 4.587 4.776 4.574 4.739 0 +0.12(+2.63%)
Mar 05, 2009 4.673 4.716 4.618 4.618 51,770 -0.21(-4.26%)
Mar 04, 2009 4.749 4.891 4.581 4.823 61,731 +0.18(+3.94%)
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.