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 28, 2010 6.114 6.299 6.114 6.114 23,800 -0.17(-2.68%)
May 27, 2010 6.058 6.329 5.960 6.282 43,303 +0.46(+7.98%)
May 26, 2010 5.818 6.186 5.789 5.818 953 -0.40(-6.38%)
May 25, 2010 6.157 6.262 6.124 6.214 33,167 +0.01(+0.10%)
May 24, 2010 6.239 6.258 6.157 6.208 59,245 -0.05(-0.72%)
May 21, 2010 6.268 6.500 6.175 6.253 91,137 -0.05(-0.81%)
May 20, 2010 6.453 6.535 6.299 6.305 75,809 -0.36(-5.45%)
May 19, 2010 6.856 6.890 6.613 6.669 95,453 -0.19(-2.76%)
May 18, 2010 6.977 6.977 6.845 6.858 21,566 -0.01(-0.15%)
May 17, 2010 6.913 6.913 6.845 6.868 13,727 +0.00(+0.06%)
May 14, 2010 6.864 7.049 6.860 6.864 28,520 -0.21(-3.02%)
May 13, 2010 6.967 7.104 6.884 7.077 26,296 +0.01(+0.20%)
May 12, 2010 6.925 7.069 6.925 7.063 68,529 +0.13(+1.81%)
May 11, 2010 6.709 6.938 6.675 6.938 27,907 +0.11(+1.66%)
May 10, 2010 6.535 6.825 6.453 6.825 57,055 +0.46(+7.27%)
May 07, 2010 6.453 6.494 6.319 6.362 53,585 -0.01(-0.10%)
May 06, 2010 6.699 6.822 6.369 6.369 44,140 -0.31(-4.68%)
May 05, 2010 7.059 7.080 6.662 6.681 46,719 -0.28(-3.96%)
May 04, 2010 7.014 7.069 6.886 6.956 39,795 -0.12(-1.74%)
May 03, 2010 7.018 7.160 6.936 7.080 34,885 +0.06(+0.79%)
Apr 30, 2010 7.145 7.145 6.956 7.024 26,934 -0.12(-1.70%)
Apr 29, 2010 6.944 7.280 6.796 7.145 183,788 +0.23(+3.33%)
Apr 28, 2010 7.047 7.047 6.886 6.915 29,727 -0.12(-1.75%)
Apr 27, 2010 7.053 7.090 7.038 7.038 34,213 -0.06(-0.84%)
Apr 26, 2010 7.110 7.172 7.030 7.098 23,323 -0.01(-0.09%)
Apr 23, 2010 7.059 7.182 7.030 7.104 23,299 +0.07(+1.03%)
Apr 22, 2010 7.006 7.036 6.987 7.032 12,359 -0.05(-0.64%)
Apr 21, 2010 7.121 7.121 7.008 7.077 17,196 -0.02(-0.29%)
Apr 20, 2010 7.193 7.193 7.073 7.098 41,172 -0.02(-0.23%)
Apr 19, 2010 7.117 7.193 7.114 7.114 34,296 -0.01(-0.12%)
Apr 16, 2010 7.069 7.193 6.944 7.123 53,040 +0.15(+2.09%)
Apr 15, 2010 6.977 6.997 6.891 6.977 13,138 +0.02(+0.24%)
Apr 14, 2010 6.792 7.295 6.751 6.960 20,603 +0.24(+3.55%)
Apr 13, 2010 6.578 6.771 6.578 6.722 23,858 +0.13(+2.00%)
Apr 12, 2010 6.782 6.808 6.590 6.590 32,067 -0.14(-2.08%)
Apr 09, 2010 6.950 6.950 6.679 6.730 30,496 -0.20(-2.82%)
Apr 08, 2010 6.905 6.997 6.864 6.925 12,510 +0.02(+0.24%)
Apr 07, 2010 6.601 6.954 6.601 6.909 45,702 +0.24(+3.67%)
Apr 06, 2010 6.679 6.780 6.593 6.664 26,145 +0.04(+0.59%)
Apr 05, 2010 6.576 6.699 6.576 6.625 18,004 +0.07(+1.03%)
Apr 01, 2010 6.558 6.558 6.558 6.558 31,629 +0.08(+1.27%)
Mar 31, 2010 6.387 6.720 6.387 6.475 46,505 -0.17(-2.60%)
Mar 30, 2010 6.617 6.728 6.506 6.648 40,627 +0.06(+0.90%)
Mar 29, 2010 6.670 6.670 6.473 6.588 23,960 -0.09(-1.32%)
Mar 26, 2010 6.703 6.802 6.580 6.677 51,605 -0.02(-0.34%)
Mar 25, 2010 6.695 6.882 6.679 6.699 38,690 +0.02(+0.31%)
Mar 24, 2010 6.806 6.884 6.679 6.679 30,656 -0.13(-1.96%)
Mar 23, 2010 6.784 6.854 6.701 6.812 34,379 +0.03(+0.48%)
Mar 22, 2010 6.759 6.801 6.617 6.780 38,583 -0.01(-0.12%)
Mar 19, 2010 7.264 7.264 6.749 6.788 71,395 -0.28(-3.95%)
Mar 18, 2010 7.031 7.108 7.031 7.067 19,629 +0.02(+0.23%)
Mar 17, 2010 7.135 7.135 7.032 7.051 32,174 -0.17(-2.33%)
Mar 16, 2010 7.244 7.246 7.092 7.219 21,386 -0.02(-0.23%)
Mar 15, 2010 7.244 7.250 7.236 7.236 6,997 -0.06(-0.82%)
Mar 12, 2010 7.336 7.336 7.254 7.295 11,664 -0.01(-0.11%)
Mar 11, 2010 7.316 7.324 7.180 7.304 18,121 -0.03(-0.39%)
Mar 10, 2010 7.195 7.398 7.195 7.332 51,040 +0.14(+1.94%)
Mar 09, 2010 6.915 7.193 6.895 7.193 24,963 +0.23(+3.31%)
Mar 08, 2010 7.016 7.028 6.895 6.962 18,544 -0.07(-0.94%)
Mar 05, 2010 6.718 7.028 6.615 7.028 28,486 +0.31(+4.62%)
Mar 04, 2010 6.736 6.736 6.683 6.718 11,104 +0.04(+0.55%)
Mar 03, 2010 6.644 6.703 6.644 6.681 32,603 +0.05(+0.81%)
Mar 02, 2010 6.568 6.648 6.566 6.627 44,826 +0.09(+1.32%)
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.