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 (%)
May 31, 2012 5.543 5.697 5.440 5.697 68,289 +0.15(+2.78%)
May 30, 2012 5.565 5.606 5.505 5.543 33,694 -0.05(-0.92%)
May 29, 2012 5.594 5.615 5.561 5.594 12,217 +0.05(+0.96%)
May 25, 2012 5.602 5.602 5.541 5.541 21,082 -0.06(-1.03%)
May 24, 2012 5.613 5.635 5.543 5.598 12,153 -0.02(-0.29%)
May 23, 2012 5.666 5.680 5.563 5.615 24,765 -0.05(-0.91%)
May 22, 2012 5.748 5.832 5.656 5.666 45,166 -0.07(-1.29%)
May 21, 2012 5.705 5.779 5.645 5.740 26,377 +0.04(+0.68%)
May 18, 2012 5.686 5.785 5.643 5.701 21,345 -0.03(-0.47%)
May 17, 2012 5.734 5.834 5.689 5.728 49,891 -0.02(-0.36%)
May 16, 2012 5.810 5.849 5.719 5.748 26,265 -0.06(-1.06%)
May 15, 2012 5.803 5.912 5.803 5.810 33,314 -0.02(-0.39%)
May 14, 2012 5.816 5.904 5.816 5.832 20,868 -0.06(-1.01%)
May 11, 2012 5.894 5.927 5.865 5.892 30,942 -0.09(-1.51%)
May 10, 2012 5.978 5.996 5.898 5.982 6,434 +0.02(+0.38%)
May 09, 2012 5.996 6.027 5.908 5.959 11,588 -0.03(-0.55%)
May 08, 2012 5.929 6.056 5.929 5.992 37,381 +0.03(+0.45%)
May 07, 2012 6.007 6.007 5.904 5.966 21,813 -0.02(-0.27%)
May 04, 2012 5.964 6.066 5.962 5.982 28,233 -0.02(-0.27%)
May 03, 2012 6.021 6.021 5.949 5.998 12,621 -0.05(-0.88%)
May 02, 2012 6.042 6.101 6.015 6.052 17,273 -0.01(-0.24%)
May 01, 2012 6.027 6.144 6.023 6.066 29,159 +0.03(+0.51%)
Apr 30, 2012 6.070 6.081 6.035 6.035 21,033 -0.07(-1.08%)
Apr 27, 2012 6.064 6.103 6.025 6.101 26,450 +0.03(+0.58%)
Apr 26, 2012 6.044 6.115 5.945 6.066 59,277 +0.01(+0.17%)
Apr 25, 2012 6.050 6.056 6.011 6.056 43,685 +0.04(+0.72%)
Apr 24, 2012 5.902 6.044 5.902 6.013 28,068 +0.11(+1.88%)
Apr 23, 2012 6.011 6.011 5.877 5.902 45,482 -0.21(-3.36%)
Apr 20, 2012 6.169 6.171 6.066 6.107 44,674 +0.23(+3.98%)
Apr 19, 2012 5.998 6.017 5.816 5.873 86,225 -0.15(-2.42%)
Apr 18, 2012 6.132 6.132 5.986 6.019 18,837 -0.16(-2.66%)
Apr 17, 2012 6.048 6.206 6.048 6.183 13,780 +0.16(+2.66%)
Apr 16, 2012 5.945 6.027 5.945 6.023 10,692 +0.11(+1.88%)
Apr 13, 2012 5.968 5.978 5.912 5.912 9,338 -0.11(-1.81%)
Apr 12, 2012 5.933 6.021 5.933 6.021 13,332 +0.08(+1.38%)
Apr 11, 2012 5.894 5.939 5.869 5.939 24,107 +0.10(+1.79%)
Apr 10, 2012 5.840 5.908 5.803 5.834 48,186 -0.04(-0.70%)
Apr 09, 2012 5.851 5.953 5.820 5.875 49,092 -0.03(-0.56%)
Apr 05, 2012 5.953 5.953 5.869 5.908 11,510 -0.05(-0.79%)
Apr 04, 2012 6.058 6.072 5.953 5.955 30,045 -0.13(-2.13%)
Apr 03, 2012 6.159 6.159 6.064 6.085 16,425 -0.07(-1.20%)
Apr 02, 2012 6.120 6.171 6.095 6.159 21,267 +0.05(+0.84%)
Mar 30, 2012 6.366 6.366 6.107 6.107 82,289 -0.22(-3.41%)
Mar 29, 2012 6.436 6.436 6.267 6.323 39,028 -0.14(-2.10%)
Mar 28, 2012 6.471 6.506 6.341 6.458 15,661 -0.04(-0.60%)
Mar 27, 2012 6.540 6.561 6.479 6.497 26,884 -0.05(-0.75%)
Mar 26, 2012 6.582 6.618 6.506 6.547 36,758 -0.03(-0.41%)
Mar 23, 2012 6.475 6.573 6.426 6.573 19,684 +0.15(+2.40%)
Mar 22, 2012 6.436 6.448 6.407 6.419 8,115 -0.10(-1.51%)
Mar 21, 2012 6.528 6.528 6.510 6.518 7,964 -0.01(-0.16%)
Mar 20, 2012 6.518 6.563 6.454 6.528 15,242 -0.06(-0.90%)
Mar 19, 2012 6.493 6.588 6.493 6.588 15,972 +0.12(+1.87%)
Mar 16, 2012 6.774 6.774 6.467 6.467 61,406 -0.33(-4.81%)
Mar 15, 2012 6.781 6.793 6.781 6.793 5,090 +0.04(+0.55%)
Mar 14, 2012 6.754 6.813 6.754 6.756 14,467 +0.00(+0.06%)
Mar 13, 2012 6.569 6.752 6.528 6.752 76,337 +0.24(+3.66%)
Mar 12, 2012 6.462 6.569 6.411 6.514 26,626 +0.10(+1.50%)
Mar 09, 2012 6.105 6.569 6.105 6.417 108,345 +0.37(+6.04%)
Mar 08, 2012 5.978 6.052 5.918 6.052 35,457 +0.08(+1.34%)
Mar 07, 2012 5.943 5.972 5.923 5.972 32,729 +0.06(+1.01%)
Mar 06, 2012 5.847 5.914 5.847 5.912 91,691 +0.03(+0.45%)
Mar 05, 2012 5.964 5.964 5.754 5.886 49,423 -0.13(-2.15%)
Mar 02, 2012 6.165 6.165 6.015 6.015 33,562 -0.18(-2.95%)
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.