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 UNCHANGED
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 (%)
Aug 31, 2009 7.173 7.296 7.093 7.173 63,891 -0.19(-2.57%)
Aug 28, 2009 7.327 7.405 7.150 7.362 54,124 +0.02(+0.31%)
Aug 27, 2009 7.185 7.370 7.185 7.339 45,039 +0.06(+0.79%)
Aug 26, 2009 7.199 7.282 7.084 7.282 14,292 +0.05(+0.62%)
Aug 25, 2009 7.300 7.327 7.064 7.236 41,863 +0.02(+0.23%)
Aug 24, 2009 7.396 7.396 7.093 7.220 34,337 -0.17(-2.31%)
Aug 21, 2009 7.206 7.579 7.206 7.390 83,804 +0.10(+1.41%)
Aug 20, 2009 7.218 7.339 7.070 7.288 31,546 +0.02(+0.28%)
Aug 19, 2009 6.949 7.286 6.850 7.267 36,139 +0.24(+3.36%)
Aug 18, 2009 6.850 7.171 6.813 7.031 42,564 +0.25(+3.76%)
Aug 17, 2009 6.797 6.877 6.774 6.777 19,022 -0.10(-1.46%)
Aug 14, 2009 7.245 7.245 6.754 6.877 56,910 -0.37(-5.07%)
Aug 13, 2009 7.403 7.403 7.185 7.245 13,035 -0.13(-1.78%)
Aug 12, 2009 7.080 7.425 7.011 7.376 67,325 +0.33(+4.66%)
Aug 11, 2009 6.877 7.072 6.807 7.048 44,674 +0.09(+1.30%)
Aug 10, 2009 7.023 7.323 6.879 6.957 34,001 -0.35(-4.80%)
Aug 07, 2009 6.807 7.507 6.807 7.308 94,053 +0.30(+4.34%)
Aug 06, 2009 7.302 7.362 6.887 7.004 65,956 -0.28(-3.89%)
Aug 05, 2009 7.899 7.899 7.288 7.288 57,724 -0.44(-5.66%)
Aug 04, 2009 7.604 7.801 7.604 7.725 22,894 +0.04(+0.48%)
Aug 03, 2009 7.836 7.836 7.544 7.688 36,305 +0.03(+0.46%)
Jul 31, 2009 7.727 7.799 7.616 7.653 36,651 -0.15(-1.87%)
Jul 30, 2009 7.801 7.801 7.678 7.799 46,846 +0.15(+1.99%)
Jul 29, 2009 7.727 7.727 7.544 7.647 23,737 -0.15(-1.97%)
Jul 28, 2009 7.606 7.801 7.596 7.801 41,405 +0.02(+0.32%)
Jul 27, 2009 7.622 7.801 7.602 7.776 52,969 +0.10(+1.34%)
Jul 24, 2009 7.487 7.698 7.394 7.674 66,005 +0.08(+1.03%)
Jul 23, 2009 7.454 7.596 7.339 7.596 100,659 +0.11(+1.51%)
Jul 22, 2009 7.298 7.614 7.298 7.483 46,627 +0.15(+2.02%)
Jul 21, 2009 7.388 7.388 7.128 7.335 43,232 -0.01(-0.20%)
Jul 20, 2009 7.345 7.487 7.133 7.349 44,518 -0.08(-1.05%)
Jul 17, 2009 7.550 7.550 7.353 7.427 55,366 -0.12(-1.63%)
Jul 16, 2009 7.493 7.655 7.206 7.550 84,023 -0.01(-0.08%)
Jul 15, 2009 7.312 7.559 7.312 7.557 88,515 +0.33(+4.57%)
Jul 14, 2009 7.236 7.329 6.930 7.226 34,839 -0.03(-0.45%)
Jul 13, 2009 6.816 7.259 6.816 7.259 73,316 +0.53(+7.87%)
Jul 10, 2009 6.723 6.863 6.582 6.729 42,253 -0.04(-0.55%)
Jul 09, 2009 7.144 7.245 6.756 6.766 84,053 -0.35(-4.96%)
Jul 08, 2009 7.341 7.382 7.082 7.119 52,224 -0.19(-2.61%)
Jul 07, 2009 7.423 7.493 7.310 7.310 40,845 +0.00(+0.03%)
Jul 06, 2009 7.199 7.594 7.111 7.308 98,949 +0.11(+1.57%)
Jul 02, 2009 7.306 7.563 7.195 7.195 89,947 -0.33(-4.37%)
Jul 01, 2009 7.306 7.698 7.199 7.524 211,474 +0.32(+4.48%)
Jun 30, 2009 7.343 7.452 7.115 7.201 108,579 -0.11(-1.52%)
Jun 29, 2009 7.522 7.801 7.304 7.312 149,561 -0.31(-4.09%)
Jun 26, 2009 7.491 7.821 6.885 7.624 741,785 +0.03(+0.38%)
Jun 25, 2009 6.928 7.596 6.912 7.596 177,960 +0.88(+13.15%)
Jun 24, 2009 6.863 7.255 6.662 6.713 100,391 -0.04(-0.55%)
Jun 23, 2009 6.536 6.879 6.425 6.750 101,112 +0.30(+4.71%)
Jun 22, 2009 6.703 7.000 6.446 6.446 91,501 -0.31(-4.62%)
Jun 19, 2009 6.881 7.152 6.590 6.758 139,214 -0.01(-0.15%)
Jun 18, 2009 6.440 6.889 6.440 6.768 67,948 +0.30(+4.57%)
Jun 17, 2009 6.345 6.559 6.308 6.473 51,756 +0.12(+1.94%)
Jun 16, 2009 6.222 6.475 6.222 6.350 69,687 +0.02(+0.32%)
Jun 15, 2009 6.563 6.696 6.226 6.329 90,926 -0.39(-5.75%)
Jun 12, 2009 6.621 6.744 6.528 6.715 69,780 -0.01(-0.12%)
Jun 11, 2009 6.549 6.863 6.511 6.723 56,637 +0.22(+3.31%)
Jun 10, 2009 6.969 6.969 6.467 6.508 109,622 -0.35(-5.12%)
Jun 09, 2009 7.150 7.226 6.859 6.859 56,535 -0.21(-2.99%)
Jun 08, 2009 7.199 7.257 6.551 7.070 76,059 -0.17(-2.35%)
Jun 05, 2009 7.382 7.411 6.811 7.240 61,109 -0.08(-1.07%)
Jun 04, 2009 6.707 7.349 6.493 7.318 71,918 +0.70(+10.61%)
Jun 03, 2009 6.649 6.756 6.403 6.616 52,468 -0.10(-1.50%)
Jun 02, 2009 7.027 7.093 6.549 6.717 65,094 -0.38(-5.41%)
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.