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 (%)
May 30, 2014 9.622 9.648 9.464 9.495 133,841 -0.08(-0.84%)
May 29, 2014 9.817 9.817 7.579 9.575 169,548 -0.28(-2.83%)
May 28, 2014 9.460 9.973 9.460 9.854 500,752 +0.43(+4.58%)
May 27, 2014 8.456 9.669 8.456 9.423 682,654 +1.02(+12.09%)
May 23, 2014 8.146 8.406 8.406 8.406 26,791 +0.26(+3.15%)
May 22, 2014 8.105 8.239 8.105 8.150 17,287 +0.03(+0.38%)
May 21, 2014 8.109 8.175 7.975 8.119 33,299 +0.16(+2.06%)
May 20, 2014 8.148 8.148 7.924 7.955 84,116 -0.18(-2.27%)
May 19, 2014 8.209 8.276 8.123 8.140 9,269 +0.05(+0.56%)
May 16, 2014 7.975 8.094 7.893 8.094 22,997 +0.11(+1.34%)
May 15, 2014 7.975 8.090 7.955 7.988 36,889 -0.05(-0.66%)
May 14, 2014 8.236 8.236 8.025 8.041 49,350 -0.28(-3.33%)
May 13, 2014 8.365 8.365 8.318 8.318 26,538 -0.10(-1.22%)
May 12, 2014 8.378 8.450 8.251 8.421 29,894 +0.18(+2.14%)
May 09, 2014 8.037 8.244 8.037 8.244 19,660 +0.16(+2.03%)
May 08, 2014 8.072 8.158 8.010 8.080 38,745 +0.04(+0.54%)
May 07, 2014 8.162 8.198 7.971 8.037 60,958 -0.08(-1.01%)
May 06, 2014 8.287 8.365 8.109 8.119 130,738 -0.20(-2.35%)
May 05, 2014 7.977 8.314 7.957 8.314 53,383 +0.19(+2.32%)
May 02, 2014 8.189 8.271 8.027 8.125 34,351 -0.02(-0.30%)
May 01, 2014 8.146 8.287 7.955 8.150 93,907 +0.03(+0.43%)
Apr 30, 2014 8.154 8.222 8.088 8.115 48,975 +0.01(+0.13%)
Apr 29, 2014 8.294 8.296 7.990 8.105 61,265 -0.16(-1.99%)
Apr 28, 2014 8.088 8.454 8.088 8.269 65,240 +0.22(+2.68%)
Apr 25, 2014 8.680 8.803 8.053 8.053 60,008 -0.64(-7.37%)
Apr 24, 2014 8.827 8.887 8.673 8.694 16,045 -0.19(-2.13%)
Apr 23, 2014 8.887 8.926 8.782 8.883 36,889 +0.00(+0.05%)
Apr 22, 2014 8.675 8.879 8.675 8.879 28,633 +0.03(+0.30%)
Apr 21, 2014 8.710 8.992 8.710 8.852 41,892 +0.06(+0.65%)
Apr 17, 2014 8.501 8.794 8.794 8.794 37,021 +0.29(+3.35%)
Apr 16, 2014 8.456 8.616 8.386 8.509 18,111 +0.12(+1.42%)
Apr 15, 2014 8.328 8.499 8.263 8.390 29,397 +0.06(+0.67%)
Apr 14, 2014 8.287 8.335 8.160 8.335 37,781 +0.13(+1.58%)
Apr 11, 2014 8.105 8.267 8.105 8.205 59,706 +0.04(+0.50%)
Apr 10, 2014 8.259 8.417 8.078 8.164 40,762 -0.14(-1.63%)
Apr 09, 2014 8.263 8.392 8.139 8.300 43,422 -0.08(-0.96%)
Apr 08, 2014 8.232 8.429 8.232 8.380 22,052 +0.12(+1.42%)
Apr 07, 2014 8.277 8.281 8.160 8.263 36,110 -0.00(-0.05%)
Apr 04, 2014 8.519 8.606 8.265 8.267 44,766 -0.26(-3.08%)
Apr 03, 2014 8.226 8.591 8.220 8.530 36,241 +0.26(+3.15%)
Apr 02, 2014 8.431 8.519 8.201 8.269 101,652 -0.17(-2.02%)
Apr 01, 2014 8.263 8.439 8.263 8.439 28,915 +0.17(+2.06%)
Mar 31, 2014 8.144 8.335 8.144 8.269 36,889 +0.01(+0.17%)
Mar 28, 2014 8.199 8.316 8.199 8.255 19,728 +0.04(+0.52%)
Mar 27, 2014 8.096 8.275 8.053 8.211 28,321 +0.04(+0.45%)
Mar 26, 2014 8.452 8.452 8.150 8.175 51,825 -0.20(-2.33%)
Mar 25, 2014 8.232 8.386 8.203 8.370 52,404 +0.23(+2.82%)
Mar 24, 2014 8.119 8.179 7.990 8.140 52,375 +0.01(+0.18%)
Mar 21, 2014 7.799 8.125 7.731 8.125 69,868 +0.35(+4.52%)
Mar 20, 2014 7.567 7.801 7.553 7.774 42,189 +0.18(+2.41%)
Mar 19, 2014 7.452 7.655 7.452 7.592 109,217 +0.10(+1.32%)
Mar 18, 2014 7.493 7.513 7.462 7.493 136,969 +0.01(+0.16%)
Mar 17, 2014 7.493 7.538 7.431 7.481 252,047 +0.00(+0.00%)
Mar 14, 2014 7.444 7.493 7.444 7.481 132,784 +0.03(+0.47%)
Mar 13, 2014 7.462 7.462 7.394 7.446 81,135 -0.01(-0.08%)
Mar 12, 2014 7.392 7.452 7.392 7.452 48,093 +0.10(+1.34%)
Mar 11, 2014 7.390 7.479 7.353 7.353 34,064 -0.11(-1.46%)
Mar 10, 2014 7.472 7.493 7.357 7.462 68,659 -0.01(-0.14%)
Mar 07, 2014 7.251 7.509 7.251 7.472 27,697 +0.24(+3.29%)
Mar 06, 2014 7.534 7.534 7.115 7.234 32,695 -0.02(-0.28%)
Mar 05, 2014 7.362 7.362 7.236 7.255 30,060 -0.14(-1.92%)
Mar 04, 2014 7.224 7.522 7.201 7.396 107,732 +0.24(+3.30%)
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.