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 (%)
Oct 29, 2010 5.342 5.393 5.342 5.393 59,584 +0.05(+0.84%)
Oct 28, 2010 5.405 5.418 5.348 5.348 17,570 -0.03(-0.57%)
Oct 27, 2010 5.440 5.459 5.372 5.379 54,148 -0.13(-2.42%)
Oct 25, 2010 5.510 5.543 5.481 5.512 20,858 -0.01(-0.11%)
Oct 22, 2010 5.506 5.518 5.442 5.518 55,113 +0.01(+0.26%)
Oct 21, 2010 5.623 5.625 5.461 5.504 67,184 -0.12(-2.15%)
Oct 20, 2010 5.723 5.725 5.545 5.625 82,128 -0.06(-1.05%)
Oct 19, 2010 5.861 5.861 5.635 5.684 59,394 -0.17(-2.94%)
Oct 18, 2010 5.908 5.908 5.781 5.857 36,013 -0.05(-0.87%)
Oct 15, 2010 6.109 6.109 5.822 5.908 85,202 -0.11(-1.88%)
Oct 14, 2010 6.157 6.157 5.982 6.021 40,538 -0.13(-2.07%)
Oct 13, 2010 6.044 6.157 6.005 6.148 70,476 +0.12(+1.94%)
Oct 12, 2010 5.939 6.056 5.930 6.031 28,184 +0.06(+1.03%)
Oct 11, 2010 5.976 5.992 5.920 5.970 8,709 -0.03(-0.51%)
Oct 08, 2010 6.001 6.005 5.719 6.001 59,618 +0.25(+4.39%)
Oct 07, 2010 5.871 5.902 5.748 5.748 521 -0.10(-1.69%)
Oct 06, 2010 5.931 5.931 5.808 5.847 46,008 -0.10(-1.66%)
Oct 05, 2010 5.756 5.945 5.734 5.945 73,623 +0.26(+4.55%)
Oct 04, 2010 5.820 5.820 5.686 5.686 25,851 -0.14(-2.46%)
Oct 01, 2010 5.830 5.884 5.799 5.830 29,587 -0.02(-0.40%)
Sep 30, 2010 5.853 5.947 5.775 5.853 14,511 -0.03(-0.55%)
Sep 29, 2010 5.689 5.933 5.594 5.886 40,017 +0.16(+2.80%)
Sep 28, 2010 5.725 5.725 5.604 5.725 5,061 +0.02(+0.40%)
Sep 27, 2010 5.795 5.795 5.697 5.703 10,940 -0.11(-1.87%)
Sep 24, 2010 5.721 5.886 5.721 5.812 56,569 +0.19(+3.32%)
Sep 23, 2010 5.660 5.738 5.617 5.625 667 -0.05(-0.87%)
Sep 22, 2010 5.676 5.700 5.621 5.674 15,139 -0.03(-0.47%)
Sep 21, 2010 5.814 5.830 5.701 5.701 35,876 -0.14(-2.32%)
Sep 20, 2010 5.604 5.851 5.571 5.836 62,751 +0.23(+4.14%)
Sep 17, 2010 5.604 5.627 5.550 5.604 60,831 +0.00(+0.00%)
Sep 15, 2010 5.543 5.604 5.489 5.604 73,614 +0.06(+1.07%)
Sep 14, 2010 5.586 5.592 5.514 5.545 23,226 -0.05(-0.84%)
Sep 13, 2010 5.756 5.760 5.574 5.592 109,982 -0.12(-2.12%)
Sep 10, 2010 5.678 5.717 5.625 5.713 19,670 +0.04(+0.72%)
Sep 09, 2010 5.951 5.951 5.615 5.672 18,106 +0.03(+0.47%)
Sep 08, 2010 5.730 5.730 5.602 5.645 8,290 -0.05(-0.87%)
Sep 07, 2010 5.787 5.791 5.695 5.695 832 -0.14(-2.32%)
Sep 03, 2010 5.816 5.840 5.787 5.830 21,525 +0.07(+1.25%)
Sep 02, 2010 5.721 5.758 5.668 5.758 15,388 +0.09(+1.52%)
Sep 01, 2010 5.629 5.672 5.571 5.672 42,141 +0.12(+2.11%)
Aug 31, 2010 5.479 5.574 5.440 5.555 67,690 +0.09(+1.58%)
Aug 30, 2010 5.627 5.629 5.469 5.469 28,165 -0.17(-3.02%)
Aug 27, 2010 5.639 5.647 5.399 5.639 44,766 +0.10(+1.85%)
Aug 26, 2010 5.664 5.664 5.537 5.537 579 -0.12(-2.14%)
Aug 25, 2010 5.409 5.658 5.393 5.658 574 +0.25(+4.55%)
Aug 24, 2010 5.401 5.471 5.376 5.411 2,343 +0.03(+0.50%)
Aug 23, 2010 5.508 5.529 5.385 5.385 47,640 -0.09(-1.58%)
Aug 20, 2010 5.430 5.502 5.430 5.471 64,699 +0.04(+0.76%)
Aug 19, 2010 5.623 5.623 5.430 5.430 867 -0.19(-3.43%)
Aug 18, 2010 5.569 5.656 5.543 5.623 8,768 +0.06(+1.11%)
Aug 17, 2010 5.621 5.657 5.543 5.561 1,388 +0.02(+0.37%)
Aug 16, 2010 5.418 5.543 5.418 5.541 44,128 +0.12(+2.23%)
Aug 13, 2010 5.420 5.545 5.420 5.420 45,638 -0.07(-1.31%)
Aug 12, 2010 5.610 5.664 5.491 5.491 35,462 -0.16(-2.80%)
Aug 11, 2010 5.748 5.816 5.649 5.649 75,582 -0.16(-2.72%)
Aug 10, 2010 5.840 5.840 5.771 5.808 1,076 -0.02(-0.39%)
Aug 09, 2010 5.935 5.935 5.744 5.830 28,457 -0.06(-1.05%)
Aug 06, 2010 5.892 5.892 5.799 5.892 14,111 +0.04(+0.74%)
Aug 05, 2010 5.945 5.945 5.849 5.849 8,144 -0.14(-2.26%)
Aug 04, 2010 5.881 5.984 5.881 5.984 21,813 +0.12(+2.10%)
Aug 03, 2010 5.918 6.017 5.851 5.861 21,521 -0.11(-1.92%)
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.