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, 2020 8.169 8.308 8.117 8.146 127,005 -0.08(-0.92%)
Jul 30, 2020 7.963 8.424 7.963 8.222 184,946 +0.21(+2.56%)
Jul 29, 2020 7.891 8.082 7.860 8.017 54,267 +0.15(+1.93%)
Jul 28, 2020 7.747 7.900 7.743 7.865 68,836 +0.02(+0.29%)
Jul 27, 2020 7.700 7.842 7.684 7.842 45,868 +0.17(+2.17%)
Jul 24, 2020 7.813 7.838 7.645 7.676 50,121 -0.09(-1.22%)
Jul 23, 2020 7.612 7.891 7.612 7.770 73,079 +0.09(+1.15%)
Jul 22, 2020 7.902 7.902 7.618 7.682 51,941 -0.22(-2.83%)
Jul 21, 2020 7.860 7.930 7.731 7.906 277,641 +0.12(+1.50%)
Jul 20, 2020 7.749 7.879 7.651 7.789 45,469 -0.02(-0.29%)
Jul 17, 2020 7.554 7.830 7.554 7.811 50,121 +0.25(+3.34%)
Jul 16, 2020 7.622 7.622 7.357 7.558 116,373 -0.06(-0.78%)
Jul 15, 2020 7.634 7.686 7.509 7.618 132,962 +0.14(+1.84%)
Jul 14, 2020 7.427 7.503 7.347 7.480 66,948 +0.11(+1.51%)
Jul 13, 2020 7.256 7.484 7.193 7.369 140,650 +0.12(+1.67%)
Jul 10, 2020 7.090 7.250 7.073 7.248 67,639 +0.06(+0.77%)
Jul 09, 2020 7.452 7.452 6.866 7.193 143,774 -0.25(-3.40%)
Jul 08, 2020 7.382 7.591 7.260 7.445 820,390 -0.11(-1.44%)
Jul 07, 2020 7.902 7.930 7.544 7.554 55,770 -0.40(-5.01%)
Jul 06, 2020 8.331 8.331 7.893 7.953 87,531 -0.25(-3.01%)
Jul 02, 2020 8.261 8.333 8.171 8.200 70,072 +0.02(+0.20%)
Jul 01, 2020 7.982 8.251 7.982 8.183 79,006 +0.07(+0.81%)
Jun 30, 2020 8.193 8.197 8.060 8.117 52,296 -0.08(-0.95%)
Jun 29, 2020 7.963 8.237 7.886 8.195 56,729 +0.20(+2.55%)
Jun 26, 2020 7.996 8.062 7.727 7.992 318,731 +0.08(+0.99%)
Jun 25, 2020 7.706 7.914 7.655 7.914 68,081 +0.13(+1.72%)
Jun 24, 2020 7.795 7.821 7.539 7.780 103,531 -0.15(-1.84%)
Jun 23, 2020 8.269 8.269 7.926 7.926 79,424 -0.21(-2.53%)
Jun 22, 2020 8.072 8.237 7.889 8.132 97,269 +0.10(+1.31%)
Jun 19, 2020 8.685 8.685 7.963 8.027 264,230 -0.48(-5.67%)
Jun 18, 2020 8.672 8.886 8.491 8.510 100,719 -0.15(-1.76%)
Jun 17, 2020 9.067 9.067 8.598 8.662 112,641 -0.37(-4.07%)
Jun 16, 2020 8.886 9.122 8.841 9.030 63,230 +0.31(+3.58%)
Jun 15, 2020 8.276 8.717 8.267 8.717 70,583 +0.13(+1.48%)
Jun 12, 2020 8.682 8.689 8.430 8.590 78,831 +0.14(+1.60%)
Jun 11, 2020 8.830 8.888 8.393 8.454 113,239 -0.62(-6.84%)
Jun 10, 2020 9.472 9.472 9.059 9.075 49,430 -0.27(-2.88%)
Jun 09, 2020 9.433 9.433 9.137 9.344 57,887 -0.12(-1.22%)
Jun 08, 2020 9.266 9.474 9.266 9.459 68,359 +0.31(+3.35%)
Jun 05, 2020 9.044 9.299 9.024 9.153 126,519 +0.27(+2.98%)
Jun 04, 2020 9.040 9.040 8.689 8.888 96,091 -0.15(-1.70%)
Jun 03, 2020 8.739 9.145 8.739 9.042 98,889 +0.38(+4.36%)
Jun 02, 2020 8.849 8.878 8.520 8.664 81,385 -0.10(-1.15%)
Jun 01, 2020 8.664 9.004 8.569 8.765 210,990 +0.18(+2.08%)
May 29, 2020 8.750 8.932 8.572 8.586 312,892 -0.25(-2.81%)
May 28, 2020 9.013 9.235 8.835 8.835 511,804 -0.07(-0.81%)
May 27, 2020 8.608 8.980 8.528 8.906 229,087 +0.36(+4.18%)
May 26, 2020 8.167 8.580 8.119 8.549 235,204 +0.40(+4.94%)
May 22, 2020 8.103 8.321 7.924 8.146 255,958 +0.01(+0.18%)
May 21, 2020 8.321 8.444 8.126 8.132 125,429 -0.09(-1.08%)
May 20, 2020 8.421 8.590 8.202 8.220 189,219 -0.10(-1.16%)
May 19, 2020 8.430 8.565 8.237 8.317 79,901 -0.09(-1.05%)
May 18, 2020 7.955 8.526 7.869 8.405 108,363 +0.72(+9.39%)
May 15, 2020 7.503 7.776 7.503 7.684 79,804 +0.08(+1.05%)
May 14, 2020 7.525 7.694 7.419 7.604 101,356 -0.10(-1.31%)
May 13, 2020 8.156 8.249 7.357 7.704 159,949 -0.62(-7.50%)
May 12, 2020 8.765 8.839 8.218 8.329 105,974 -0.47(-5.37%)
May 11, 2020 8.734 8.950 8.462 8.802 200,284 +0.04(+0.49%)
May 08, 2020 8.084 8.859 7.978 8.758 141,604 +0.73(+9.03%)
May 07, 2020 8.150 8.150 7.848 8.033 253,899 +0.08(+1.01%)
May 06, 2020 8.058 8.189 7.780 7.953 434,029 +0.02(+0.21%)
May 05, 2020 8.473 8.473 7.918 7.936 68,086 -0.45(-5.34%)
May 04, 2020 8.407 8.446 8.224 8.384 63,532 +0.03(+0.42%)
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.