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 (%)
Jul 30, 2010 5.921 6.054 5.898 5.921 9,294 -0.10(-1.61%)
Jul 29, 2010 6.103 6.175 5.877 6.017 35,357 -0.12(-2.01%)
Jul 28, 2010 6.140 6.188 6.132 6.140 934 +0.02(+0.34%)
Jul 27, 2010 6.073 6.268 6.029 6.120 64,232 -0.00(-0.07%)
Jul 26, 2010 6.173 6.295 6.083 6.124 111,779 -0.00(-0.03%)
Jul 23, 2010 6.105 6.126 5.857 6.126 50,267 -0.03(-0.47%)
Jul 22, 2010 5.849 6.155 5.849 6.155 46,320 +0.36(+6.21%)
Jul 21, 2010 5.970 6.007 5.795 5.795 33,401 -0.15(-2.52%)
Jul 20, 2010 5.857 5.945 5.826 5.945 36,218 +0.04(+0.70%)
Jul 19, 2010 5.849 5.908 5.795 5.904 16,428 +0.06(+0.98%)
Jul 16, 2010 5.847 6.338 5.754 5.847 99,069 -0.48(-7.63%)
Jul 15, 2010 6.519 6.519 6.288 6.329 24,126 -0.16(-2.47%)
Jul 14, 2010 6.560 6.576 6.463 6.490 17,469 -0.06(-0.85%)
Jul 13, 2010 6.545 6.545 5.826 6.545 2,282 +0.33(+5.32%)
Jul 12, 2010 6.403 6.473 6.214 6.214 31,328 -0.26(-4.00%)
Jul 09, 2010 6.473 6.568 5.854 6.473 99,356 +0.46(+7.66%)
Jul 08, 2010 6.013 6.013 5.972 6.013 695 +0.05(+0.76%)
Jul 07, 2010 5.838 5.968 5.826 5.968 37,396 +0.18(+3.09%)
Jul 06, 2010 5.789 6.114 5.750 5.789 1,167 -0.09(-1.54%)
Jul 02, 2010 5.879 5.949 5.826 5.879 68,719 -0.05(-0.80%)
Jul 01, 2010 5.857 5.958 5.775 5.927 30,413 +0.07(+1.19%)
Jun 30, 2010 5.857 5.968 5.838 5.857 2,802 -0.02(-0.35%)
Jun 29, 2010 6.027 6.093 5.871 5.877 50,223 -0.25(-4.03%)
Jun 25, 2010 6.124 6.124 5.653 6.124 328,366 +0.39(+6.81%)
Jun 24, 2010 5.713 5.875 5.699 5.734 16,092 +0.02(+0.32%)
Jun 23, 2010 5.703 5.822 5.703 5.715 40,914 +0.02(+0.29%)
Jun 22, 2010 5.699 5.960 5.697 5.699 676 -0.22(-3.72%)
Jun 21, 2010 6.112 6.112 5.896 5.918 14,048 -0.10(-1.71%)
Jun 18, 2010 6.021 6.151 5.976 6.021 98,397 -0.07(-1.21%)
Jun 17, 2010 6.034 6.153 5.980 6.095 15,328 +0.05(+0.85%)
Jun 16, 2010 6.042 6.137 6.011 6.044 13,362 -0.07(-1.11%)
Jun 15, 2010 6.112 6.157 5.791 6.112 1,172 +0.31(+5.27%)
Jun 14, 2010 5.995 5.995 5.641 5.805 35,668 -0.13(-2.22%)
Jun 11, 2010 5.908 5.939 5.818 5.937 23,016 -0.01(-0.17%)
Jun 10, 2010 5.947 6.019 5.719 5.947 1,090 +0.01(+0.21%)
Jun 09, 2010 5.867 6.054 5.805 5.935 31,172 +0.09(+1.48%)
Jun 08, 2010 6.003 6.003 5.636 5.849 85,629 -0.17(-2.87%)
Jun 07, 2010 6.036 6.253 5.970 6.021 36,744 +0.00(+0.07%)
Jun 04, 2010 6.017 6.229 5.980 6.017 56,841 -0.26(-4.19%)
Jun 03, 2010 6.247 6.401 6.247 6.280 13,182 +0.06(+1.02%)
Jun 02, 2010 6.216 6.216 5.962 6.216 24,140 +0.17(+2.79%)
Jun 01, 2010 6.048 6.309 5.970 6.048 953 -0.07(-1.08%)
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%)
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.