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 (%)
Aug 31, 2016 10.84 10.84 10.78 10.84 34,204 +0.00(+0.04%)
Aug 30, 2016 10.79 10.89 10.79 10.83 33,274 +0.05(+0.50%)
Aug 29, 2016 10.65 10.79 10.62 10.78 67,206 +0.25(+2.34%)
Aug 26, 2016 10.56 10.67 10.47 10.53 44,914 -0.04(-0.39%)
Aug 25, 2016 10.41 10.58 10.38 10.57 372,214 +0.16(+1.58%)
Aug 24, 2016 10.21 10.55 10.21 10.41 59,113 +0.28(+2.74%)
Aug 23, 2016 10.07 10.33 10.07 10.13 61,478 +0.05(+0.47%)
Aug 22, 2016 10.06 10.08 10.05 10.08 26,296 +0.01(+0.08%)
Aug 19, 2016 9.998 10.13 9.998 10.08 42,077 +0.10(+0.97%)
Aug 18, 2016 9.967 9.979 9.967 9.979 3,279 -0.06(-0.61%)
Aug 17, 2016 10.01 10.08 10.01 10.04 27,912 +0.04(+0.37%)
Aug 16, 2016 10.01 10.17 10.00 10.00 33,002 -0.09(-0.88%)
Aug 15, 2016 10.10 10.12 10.02 10.09 50,953 -0.01(-0.08%)
Aug 12, 2016 10.02 10.10 10.02 10.10 27,410 +0.09(+0.92%)
Aug 11, 2016 9.994 10.07 9.864 10.01 29,999 +0.09(+0.91%)
Aug 10, 2016 9.998 10.08 9.708 9.918 34,422 -0.14(-1.41%)
Aug 09, 2016 10.06 10.21 9.992 10.06 44,958 +0.04(+0.37%)
Aug 08, 2016 9.987 10.30 9.952 10.02 96,816 -0.03(-0.33%)
Aug 05, 2016 10.05 10.09 9.932 10.06 65,142 +0.09(+0.87%)
Aug 04, 2016 9.959 10.23 9.936 9.969 14,734 -0.07(-0.68%)
Aug 03, 2016 9.957 10.04 9.932 10.04 17,080 +0.09(+0.93%)
Aug 02, 2016 9.967 10.03 9.944 9.944 26,564 -0.07(-0.70%)
Aug 01, 2016 10.08 10.19 9.675 10.01 42,680 -0.04(-0.41%)
Jul 29, 2016 10.22 10.71 10.05 10.06 51,186 -0.22(-2.10%)
Jul 28, 2016 10.20 10.31 10.20 10.27 49,868 +0.12(+1.13%)
Jul 27, 2016 9.915 10.27 9.891 10.16 48,242 +0.22(+2.19%)
Jul 26, 2016 9.936 9.946 9.807 9.938 454,267 +0.07(+0.73%)
Jul 25, 2016 9.897 9.915 9.737 9.866 75,561 -0.06(-0.60%)
Jul 22, 2016 9.805 9.926 9.741 9.926 42,310 +0.11(+1.15%)
Jul 21, 2016 9.628 9.961 9.628 9.813 80,748 -0.25(-2.51%)
Jul 20, 2016 10.06 10.07 9.967 10.07 22,549 +0.02(+0.23%)
Jul 19, 2016 10.10 10.12 10.04 10.04 23,814 -0.09(-0.93%)
Jul 18, 2016 10.12 10.18 10.05 10.14 18,831 +0.05(+0.47%)
Jul 15, 2016 10.12 10.12 10.05 10.09 31,269 +0.06(+0.57%)
Jul 14, 2016 10.04 10.08 9.977 10.03 31,863 +0.08(+0.85%)
Jul 13, 2016 9.915 10.02 9.907 9.948 50,724 +0.01(+0.08%)
Jul 12, 2016 9.883 9.957 9.716 9.940 59,235 +0.06(+0.62%)
Jul 11, 2016 9.872 9.878 9.823 9.878 45,143 +0.05(+0.52%)
Jul 08, 2016 9.735 9.864 9.636 9.827 55,668 +0.19(+1.98%)
Jul 07, 2016 9.687 9.720 9.636 9.636 57,181 -0.04(-0.42%)
Jul 06, 2016 9.591 9.712 9.525 9.677 39,362 +0.05(+0.56%)
Jul 05, 2016 9.648 9.704 9.502 9.624 45,050 -0.05(-0.51%)
Jul 01, 2016 9.714 9.673 9.673 9.673 64,719 -0.08(-0.84%)
Jun 30, 2016 9.620 9.755 9.352 9.755 109,706 +0.11(+1.13%)
Jun 29, 2016 9.765 9.765 9.605 9.646 57,040 -0.06(-0.57%)
Jun 28, 2016 9.716 9.761 9.628 9.702 69,147 +0.07(+0.68%)
Jun 27, 2016 9.813 9.864 9.636 9.636 100,821 -0.40(-3.97%)
Jun 24, 2016 9.373 10.03 9.373 10.03 440,355 +0.19(+1.94%)
Jun 23, 2016 9.589 9.864 9.455 9.844 41,430 +0.39(+4.13%)
Jun 22, 2016 9.617 9.659 9.449 9.453 32,749 -0.15(-1.54%)
Jun 21, 2016 9.620 9.650 9.557 9.601 13,007 -0.06(-0.57%)
Jun 20, 2016 9.790 9.826 9.597 9.657 21,216 -0.09(-0.93%)
Jun 17, 2016 9.620 9.770 9.587 9.747 84,602 +0.15(+1.54%)
Jun 16, 2016 9.470 9.609 9.424 9.599 75,994 +0.06(+0.62%)
Jun 15, 2016 9.492 9.659 9.437 9.539 316,463 +0.10(+1.09%)
Jun 14, 2016 9.389 9.512 9.340 9.437 76,422 +0.04(+0.46%)
Jun 13, 2016 9.659 9.661 9.140 9.394 448,627 -0.27(-2.77%)
Jun 10, 2016 9.862 10.09 9.661 9.661 74,437 -0.23(-2.31%)
Jun 09, 2016 9.885 10.08 9.862 9.889 39,259 -0.02(-0.21%)
Jun 08, 2016 9.866 9.920 9.856 9.909 69,429 +0.09(+0.90%)
Jun 07, 2016 9.952 9.952 9.819 9.821 25,211 -0.12(-1.24%)
Jun 06, 2016 9.913 9.944 9.905 9.944 46,403 +0.05(+0.50%)
Jun 03, 2016 9.936 9.938 9.881 9.895 32,121 -0.05(-0.52%)
Jun 02, 2016 9.915 9.946 9.905 9.946 45,196 +0.07(+0.67%)
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.