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 (%)
Sep 30, 2013 7.678 7.902 7.678 7.902 12,874 +0.02(+0.29%)
Sep 27, 2013 7.828 7.899 7.828 7.879 8,919 +0.02(+0.26%)
Sep 26, 2013 7.982 7.982 7.784 7.858 55,283 -0.10(-1.21%)
Sep 25, 2013 7.975 8.027 7.953 7.955 18,851 -0.02(-0.26%)
Sep 24, 2013 7.965 7.986 7.908 7.975 27,161 +0.05(+0.65%)
Sep 23, 2013 7.867 7.986 7.860 7.924 28,540 -0.04(-0.49%)
Sep 20, 2013 7.969 7.969 7.844 7.963 54,811 +0.05(+0.65%)
Sep 19, 2013 7.878 7.965 7.854 7.912 114,965 -0.05(-0.67%)
Sep 18, 2013 7.975 7.975 7.924 7.965 38,468 -0.04(-0.51%)
Sep 17, 2013 8.041 8.041 7.916 8.006 38,799 -0.03(-0.41%)
Sep 16, 2013 7.750 8.039 7.799 8.039 23,489 +0.24(+3.08%)
Sep 13, 2013 7.598 7.821 7.598 7.799 48,458 +0.24(+3.23%)
Sep 12, 2013 7.477 7.600 7.477 7.555 22,592 +0.12(+1.57%)
Sep 11, 2013 7.513 7.522 7.438 7.438 27,629 -0.10(-1.28%)
Sep 10, 2013 7.513 7.559 7.412 7.534 15,266 +0.02(+0.27%)
Sep 09, 2013 7.444 7.513 7.442 7.513 10,088 +0.03(+0.36%)
Sep 06, 2013 7.509 7.513 7.411 7.487 50,124 -0.01(-0.16%)
Sep 05, 2013 7.452 7.499 7.452 7.499 3,249 +0.05(+0.63%)
Sep 04, 2013 7.468 7.555 7.427 7.452 53,461 -0.00(-0.05%)
Sep 03, 2013 7.382 7.456 7.370 7.456 13,902 +0.05(+0.61%)
Aug 30, 2013 7.446 7.513 7.343 7.411 48,074 -0.03(-0.39%)
Aug 29, 2013 7.458 7.493 7.423 7.440 21,491 -0.00(-0.03%)
Aug 28, 2013 7.502 7.503 7.433 7.442 14,355 -0.07(-0.88%)
Aug 27, 2013 7.678 7.797 7.507 7.507 50,290 -0.25(-3.23%)
Aug 26, 2013 7.737 7.840 7.723 7.758 12,670 +0.06(+0.75%)
Aug 23, 2013 7.602 7.723 7.598 7.700 9,635 +0.10(+1.27%)
Aug 22, 2013 7.382 7.604 7.382 7.604 25,354 +0.22(+2.97%)
Aug 21, 2013 7.411 7.458 7.384 7.384 9,825 -0.10(-1.29%)
Aug 20, 2013 7.553 7.561 7.446 7.481 13,264 +0.06(+0.86%)
Aug 19, 2013 7.501 7.501 7.361 7.417 20,347 -0.15(-1.95%)
Aug 16, 2013 7.526 7.776 7.407 7.565 42,204 -0.01(-0.14%)
Aug 15, 2013 7.743 7.801 7.555 7.575 31,151 -0.27(-3.40%)
Aug 14, 2013 7.885 7.933 7.838 7.842 16,513 -0.06(-0.80%)
Aug 13, 2013 7.865 7.912 7.858 7.906 16,182 -0.06(-0.70%)
Aug 12, 2013 7.838 7.961 7.717 7.961 12,431 +0.05(+0.65%)
Aug 09, 2013 8.043 8.043 7.743 7.910 36,149 +0.06(+0.76%)
Aug 08, 2013 7.789 7.850 7.789 7.850 2,791 -0.01(-0.13%)
Aug 07, 2013 7.815 7.860 7.784 7.860 6,741 +0.14(+1.84%)
Aug 06, 2013 7.682 7.780 7.682 7.719 3,638 -0.03(-0.42%)
Aug 05, 2013 7.657 7.752 7.487 7.752 38,049 +0.06(+0.80%)
Aug 02, 2013 7.692 7.692 7.596 7.690 41,283 -0.06(-0.77%)
Aug 01, 2013 7.998 7.998 7.594 7.750 52,536 -0.23(-2.83%)
Jul 31, 2013 8.029 8.029 7.891 7.975 11,549 -0.04(-0.49%)
Jul 30, 2013 8.191 8.197 7.996 8.014 14,555 -0.18(-2.18%)
Jul 29, 2013 8.435 8.435 8.162 8.193 9,722 -0.29(-3.37%)
Jul 26, 2013 8.567 8.567 8.333 8.478 86,595 -0.14(-1.67%)
Jul 25, 2013 8.665 8.716 8.565 8.622 57,027 -0.03(-0.36%)
Jul 24, 2013 8.581 8.700 8.530 8.653 36,495 +0.07(+0.84%)
Jul 23, 2013 8.466 8.606 8.417 8.581 52,438 +0.15(+1.83%)
Jul 22, 2013 8.396 8.485 8.353 8.427 62,858 +0.02(+0.27%)
Jul 19, 2013 8.359 8.404 8.308 8.404 31,054 +0.04(+0.47%)
Jul 18, 2013 8.441 8.441 8.341 8.365 17,287 -0.11(-1.26%)
Jul 17, 2013 8.029 8.530 7.977 8.472 29,777 +0.39(+4.85%)
Jul 16, 2013 7.914 8.127 7.813 8.080 66,463 +0.14(+1.73%)
Jul 15, 2013 7.929 8.023 7.805 7.943 81,247 -0.01(-0.15%)
Jul 12, 2013 8.006 8.006 7.955 7.955 13,610 -0.07(-0.90%)
Jul 11, 2013 7.871 8.109 7.869 8.027 23,698 +0.21(+2.62%)
Jul 10, 2013 7.793 7.832 7.778 7.821 37,264 +0.05(+0.66%)
Jul 09, 2013 7.750 7.801 7.647 7.770 20,259 +0.07(+0.91%)
Jul 08, 2013 7.801 7.801 7.696 7.700 28,048 -0.08(-1.03%)
Jul 05, 2013 7.801 7.801 7.698 7.780 21,452 +0.06(+0.77%)
Jul 03, 2013 7.670 7.823 7.670 7.721 32,223 +0.03(+0.45%)
Jul 02, 2013 7.840 7.852 7.524 7.686 52,394 -0.17(-2.22%)
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.