Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.40 -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2014 9.905 10.20 9.905 10.07 105,997 -0.02(-0.24%)
Sep 29, 2014 10.01 10.21 9.907 10.10 39,179 +0.01(+0.08%)
Sep 26, 2014 10.01 10.15 9.899 10.09 41,556 +0.06(+0.61%)
Sep 25, 2014 10.16 10.21 9.989 10.03 54,387 -0.19(-1.83%)
Sep 24, 2014 10.24 10.25 10.14 10.22 25,929 +0.06(+0.55%)
Sep 23, 2014 10.24 10.37 10.16 10.16 64,334 -0.16(-1.51%)
Sep 22, 2014 10.60 10.67 10.19 10.32 101,993 -0.41(-3.83%)
Sep 19, 2014 10.80 10.93 10.47 10.73 137,938 -0.05(-0.42%)
Sep 18, 2014 10.76 10.93 10.76 10.77 35,189 -0.04(-0.40%)
Sep 17, 2014 10.85 10.98 10.69 10.81 58,069 +0.02(+0.17%)
Sep 16, 2014 10.76 11.02 10.76 10.80 60,870 +0.02(+0.17%)
Sep 15, 2014 10.93 11.09 10.78 10.78 91,067 -0.10(-0.89%)
Sep 12, 2014 11.19 11.29 10.86 10.87 77,165 -0.25(-2.27%)
Sep 11, 2014 11.29 11.29 11.10 11.13 55,931 -0.16(-1.44%)
Sep 10, 2014 11.36 11.36 11.00 11.29 114,946 -0.05(-0.47%)
Sep 09, 2014 11.41 11.47 11.25 11.34 37,026 -0.02(-0.14%)
Sep 08, 2014 11.47 11.52 11.24 11.36 70,647 -0.03(-0.31%)
Sep 05, 2014 11.68 11.68 11.30 11.39 83,283 -0.28(-2.41%)
Sep 04, 2014 12.04 12.09 11.59 11.67 110,362 -0.44(-3.59%)
Sep 03, 2014 12.37 12.49 12.04 12.11 61,776 -0.18(-1.44%)
Sep 02, 2014 12.14 12.39 12.14 12.29 174,117 +0.28(+2.31%)
Aug 29, 2014 12.10 12.01 12.01 12.01 56,019 -0.09(-0.76%)
Aug 28, 2014 11.20 12.10 11.20 12.10 143,681 +0.90(+7.99%)
Aug 27, 2014 11.46 11.46 11.46 11.21 48,195 -0.16(-1.44%)
Aug 26, 2014 11.58 11.58 11.34 11.37 39,598 -0.26(-2.28%)
Aug 25, 2014 11.23 11.65 11.16 11.64 69,122 +0.50(+4.48%)
Aug 22, 2014 11.49 11.49 10.97 11.14 184,717 -0.39(-3.38%)
Aug 21, 2014 11.60 11.86 11.36 11.53 130,919 -0.15(-1.27%)
Aug 20, 2014 12.01 12.02 11.67 11.67 170,395 -0.33(-2.75%)
Aug 19, 2014 11.50 12.11 11.50 12.01 145,367 +0.45(+3.87%)
Aug 18, 2014 11.16 11.47 10.88 11.56 310,638 +1.13(+10.85%)
Aug 15, 2014 10.18 10.51 10.18 10.43 193,792 +0.37(+3.63%)
Aug 14, 2014 9.997 10.15 9.915 10.06 90,751 +0.12(+1.18%)
Aug 13, 2014 9.599 10.02 9.564 9.944 113,908 +0.38(+3.97%)
Aug 12, 2014 9.460 9.579 9.449 9.564 69,346 +0.13(+1.35%)
Aug 11, 2014 9.326 9.438 9.193 9.437 247,677 +0.20(+2.13%)
Aug 08, 2014 9.217 9.320 9.125 9.240 167,906 +0.04(+0.47%)
Aug 07, 2014 9.258 9.258 9.187 9.197 62,824 -0.06(-0.67%)
Aug 06, 2014 9.203 9.258 9.191 9.258 99,675 -0.01(-0.07%)
Aug 05, 2014 9.139 9.289 9.078 9.265 36,631 +0.10(+1.12%)
Aug 04, 2014 9.168 9.197 9.063 9.162 48,770 +0.03(+0.34%)
Aug 01, 2014 9.201 9.228 9.125 9.131 75,426 -0.03(-0.31%)
Jul 31, 2014 9.205 9.343 9.119 9.160 76,527 -0.08(-0.84%)
Jul 30, 2014 9.250 9.584 9.207 9.238 297,987 +0.08(+0.90%)
Jul 29, 2014 9.228 9.230 9.135 9.156 90,098 -0.00(-0.04%)
Jul 28, 2014 9.267 9.267 9.137 9.160 30,610 -0.05(-0.54%)
Jul 25, 2014 9.176 9.238 9.119 9.209 81,841 +0.01(+0.09%)
Jul 24, 2014 9.242 9.431 9.168 9.201 159,898 -0.03(-0.29%)
Jul 23, 2014 9.084 9.443 9.063 9.228 245,836 +0.19(+2.11%)
Jul 22, 2014 9.018 9.086 9.018 9.037 44,937 +0.02(+0.27%)
Jul 21, 2014 9.041 9.041 8.994 9.012 41,990 -0.04(-0.48%)
Jul 18, 2014 8.965 9.146 8.965 9.055 38,487 +0.06(+0.71%)
Jul 17, 2014 9.057 9.072 8.955 8.992 87,828 -0.10(-1.08%)
Jul 16, 2014 9.279 9.279 9.090 9.090 67,978 -0.19(-2.04%)
Jul 15, 2014 9.291 9.291 9.135 9.279 206,559 -0.02(-0.18%)
Jul 14, 2014 9.369 9.395 9.277 9.295 36,977 -0.02(-0.22%)
Jul 11, 2014 9.373 9.443 9.137 9.316 138,698 -0.05(-0.57%)
Jul 10, 2014 9.117 9.425 9.117 9.369 175,451 -0.00(-0.02%)
Jul 09, 2014 9.408 9.412 9.289 9.371 59,341 +0.04(+0.40%)
Jul 08, 2014 9.443 9.443 9.332 9.334 86,785 -0.08(-0.83%)
Jul 07, 2014 9.480 9.593 9.384 9.412 82,099 -0.07(-0.74%)
Jul 03, 2014 9.501 9.482 9.482 9.482 155,392 +0.08(+0.83%)
Jul 02, 2014 9.412 9.443 9.404 9.404 113,338 +0.00(+0.02%)
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.