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 (%)
Nov 30, 2010 5.586 5.748 5.549 5.748 77,462 +0.08(+1.45%)
Nov 29, 2010 5.594 5.686 5.543 5.666 24,755 +0.02(+0.36%)
Nov 26, 2010 5.705 5.705 5.645 5.645 18,569 -0.09(-1.65%)
Nov 24, 2010 5.584 5.740 5.740 5.740 57,159 +0.22(+3.94%)
Nov 23, 2010 5.561 5.643 5.504 5.522 24,740 -0.12(-2.18%)
Nov 22, 2010 5.721 5.721 5.615 5.645 27,795 -0.02(-0.36%)
Nov 19, 2010 5.709 5.709 5.627 5.666 30,230 -0.03(-0.58%)
Nov 18, 2010 5.649 5.717 5.649 5.699 21,141 +0.05(+0.87%)
Nov 17, 2010 5.666 5.755 5.649 5.649 11,827 -0.04(-0.65%)
Nov 16, 2010 5.787 5.787 5.674 5.686 47,426 -0.14(-2.46%)
Nov 15, 2010 5.820 5.878 5.799 5.830 25,466 +0.03(+0.53%)
Nov 12, 2010 5.830 5.858 5.789 5.799 31,073 -0.06(-0.95%)
Nov 11, 2010 5.847 5.892 5.845 5.855 16,304 -0.07(-1.18%)
Nov 10, 2010 5.873 5.933 5.810 5.925 114,118 +0.06(+1.05%)
Nov 09, 2010 5.875 5.912 5.861 5.863 101,657 -0.02(-0.35%)
Nov 08, 2010 5.918 5.918 5.849 5.884 41,985 -0.05(-0.83%)
Nov 05, 2010 5.949 5.949 5.769 5.933 45,911 -0.02(-0.38%)
Nov 04, 2010 5.565 5.955 5.565 5.955 216,701 +0.40(+7.21%)
Nov 03, 2010 5.491 5.561 5.472 5.555 212,999 +0.06(+1.05%)
Nov 02, 2010 5.381 5.498 5.358 5.498 118,137 +0.11(+2.02%)
Nov 01, 2010 5.360 5.391 5.344 5.389 239,567 -0.00(-0.08%)
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%)
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.