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 31, 2013 8.029 8.029 7.891 7.975 11,549 -0.04(-0.49%)
Jul 30, 2013 8.191 8.197 7.996 8.014 14,555 -0.18(-2.18%)
Jul 29, 2013 8.435 8.435 8.162 8.193 9,722 -0.29(-3.37%)
Jul 26, 2013 8.567 8.567 8.333 8.478 86,595 -0.14(-1.67%)
Jul 25, 2013 8.665 8.716 8.565 8.622 57,027 -0.03(-0.36%)
Jul 24, 2013 8.581 8.700 8.530 8.653 36,495 +0.07(+0.84%)
Jul 23, 2013 8.466 8.606 8.417 8.581 52,438 +0.15(+1.83%)
Jul 22, 2013 8.396 8.485 8.353 8.427 62,858 +0.02(+0.27%)
Jul 19, 2013 8.359 8.404 8.308 8.404 31,054 +0.04(+0.47%)
Jul 18, 2013 8.441 8.441 8.341 8.365 17,287 -0.11(-1.26%)
Jul 17, 2013 8.029 8.530 7.977 8.472 29,777 +0.39(+4.85%)
Jul 16, 2013 7.914 8.127 7.813 8.080 66,463 +0.14(+1.73%)
Jul 15, 2013 7.929 8.023 7.805 7.943 81,247 -0.01(-0.15%)
Jul 12, 2013 8.006 8.006 7.955 7.955 13,610 -0.07(-0.90%)
Jul 11, 2013 7.871 8.109 7.869 8.027 23,698 +0.21(+2.62%)
Jul 10, 2013 7.793 7.832 7.778 7.821 37,264 +0.05(+0.66%)
Jul 09, 2013 7.750 7.801 7.647 7.770 20,259 +0.07(+0.91%)
Jul 08, 2013 7.801 7.801 7.696 7.700 28,048 -0.08(-1.03%)
Jul 05, 2013 7.801 7.801 7.698 7.780 21,452 +0.06(+0.77%)
Jul 03, 2013 7.670 7.823 7.670 7.721 32,223 +0.03(+0.45%)
Jul 02, 2013 7.840 7.852 7.524 7.686 52,394 -0.17(-2.22%)
Jul 01, 2013 7.862 7.904 7.801 7.860 21,082 +0.03(+0.34%)
Jun 28, 2013 7.842 7.904 7.698 7.834 592,263 -0.00(-0.05%)
Jun 27, 2013 7.982 7.986 7.776 7.838 73,940 -0.21(-2.55%)
Jun 26, 2013 8.068 8.068 7.965 8.043 33,879 -0.02(-0.31%)
Jun 25, 2013 7.852 8.068 7.711 8.068 41,079 +0.19(+2.40%)
Jun 24, 2013 7.698 7.879 7.637 7.879 58,401 +0.03(+0.44%)
Jun 21, 2013 7.653 8.012 7.624 7.844 117,352 +0.22(+2.83%)
Jun 20, 2013 7.836 7.836 7.626 7.628 39,145 -0.30(-3.83%)
Jun 19, 2013 7.932 7.984 7.883 7.932 23,528 -0.05(-0.59%)
Jun 18, 2013 8.037 8.088 7.893 7.979 151,168 -0.09(-1.12%)
Jun 17, 2013 8.006 8.072 7.877 8.070 87,852 +0.10(+1.26%)
Jun 14, 2013 8.006 8.006 7.918 7.969 20,464 -0.05(-0.64%)
Jun 13, 2013 8.006 8.021 7.963 8.021 11,388 +0.05(+0.62%)
Jun 12, 2013 8.010 8.103 7.965 7.971 33,075 -0.09(-1.07%)
Jun 11, 2013 8.002 8.086 7.986 8.058 15,748 -0.05(-0.63%)
Jun 10, 2013 8.068 8.170 8.016 8.109 76,512 +0.04(+0.51%)
Jun 07, 2013 8.107 8.107 8.012 8.068 18,841 +0.00(+0.03%)
Jun 06, 2013 7.709 8.066 7.661 8.066 30,693 +0.37(+4.86%)
Jun 05, 2013 7.780 7.780 7.633 7.692 14,272 -0.11(-1.39%)
Jun 04, 2013 7.801 7.852 7.789 7.801 18,330 +0.02(+0.32%)
Jun 03, 2013 7.526 7.844 7.497 7.776 61,416 +0.28(+3.78%)
May 31, 2013 7.544 7.544 7.442 7.493 13,960 -0.10(-1.27%)
May 30, 2013 7.776 7.776 7.571 7.589 21,506 -0.15(-1.94%)
May 29, 2013 7.778 7.795 7.739 7.739 7,219 -0.07(-0.95%)
May 28, 2013 7.600 7.908 7.600 7.813 62,585 +0.29(+3.90%)
May 24, 2013 7.495 7.559 7.460 7.520 19,065 -0.02(-0.33%)
May 23, 2013 7.596 7.596 7.493 7.544 24,716 -0.16(-2.08%)
May 22, 2013 7.756 7.846 7.704 7.704 24,385 +0.00(+0.00%)
May 21, 2013 7.729 7.729 7.680 7.704 3,945 +0.03(+0.35%)
May 20, 2013 7.686 7.737 7.637 7.678 10,770 -0.06(-0.72%)
May 17, 2013 7.784 7.791 7.682 7.733 26,445 -0.06(-0.71%)
May 16, 2013 7.799 7.850 7.762 7.789 21,238 +0.03(+0.34%)
May 15, 2013 7.756 7.807 7.729 7.762 13,673 +0.11(+1.39%)
May 13, 2013 7.544 7.739 7.462 7.655 76,049 +0.09(+1.19%)
May 10, 2013 7.544 7.565 7.494 7.565 8,982 +0.03(+0.35%)
May 09, 2013 7.587 7.587 7.495 7.538 17,955 -0.00(-0.03%)
May 08, 2013 7.509 7.591 7.509 7.540 5,674 -0.01(-0.19%)
May 07, 2013 7.544 7.589 7.493 7.555 14,170 +0.06(+0.82%)
May 06, 2013 7.491 7.493 7.483 7.493 17,136 +0.05(+0.69%)
May 03, 2013 7.380 7.483 7.366 7.442 28,311 +0.13(+1.80%)
May 02, 2013 7.357 7.479 7.257 7.310 60,705 -0.01(-0.17%)
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.