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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2011 5.239 5.658 5.192 5.418 659,647 +0.33(+6.45%)
Nov 29, 2011 5.136 5.218 5.081 5.089 85,446 -0.05(-1.04%)
Nov 28, 2011 5.206 5.273 5.073 5.142 123,709 +0.08(+1.62%)
Nov 25, 2011 5.124 5.167 5.060 5.060 28,486 -0.06(-1.20%)
Nov 23, 2011 5.251 5.251 5.122 5.122 110,469 -0.16(-3.11%)
Nov 22, 2011 5.331 5.379 5.286 5.286 74,734 -0.02(-0.46%)
Nov 21, 2011 5.331 5.372 5.311 5.311 80,292 -0.03(-0.54%)
Nov 18, 2011 5.374 5.424 5.340 5.340 92,149 -0.04(-0.73%)
Nov 17, 2011 5.383 5.438 5.352 5.379 70,735 -0.01(-0.23%)
Nov 16, 2011 5.520 5.520 5.333 5.391 98,866 -0.18(-3.24%)
Nov 15, 2011 5.438 5.571 5.438 5.571 19,976 +0.15(+2.84%)
Nov 14, 2011 5.522 5.522 5.379 5.418 53,997 -0.11(-2.08%)
Nov 11, 2011 5.411 5.532 5.401 5.532 30,201 +0.12(+2.20%)
Nov 10, 2011 5.467 5.500 5.350 5.413 247,867 +0.01(+0.19%)
Nov 09, 2011 5.666 5.666 5.333 5.403 452,415 -0.26(-4.67%)
Nov 08, 2011 5.666 5.676 5.574 5.668 174,399 +0.00(+0.04%)
Nov 07, 2011 5.711 5.760 5.602 5.666 197,898 -0.04(-0.65%)
Nov 04, 2011 5.812 5.812 5.594 5.703 501,590 -0.15(-2.56%)
Nov 03, 2011 5.855 5.890 5.711 5.853 49,204 +0.06(+0.99%)
Nov 02, 2011 5.779 5.912 5.674 5.795 212,142 +0.08(+1.36%)
Nov 01, 2011 5.966 5.966 5.717 5.717 93,011 -0.43(-7.01%)
Oct 31, 2011 6.200 6.200 6.097 6.148 31,755 -0.11(-1.74%)
Oct 28, 2011 6.179 6.282 6.167 6.257 46,953 +0.02(+0.26%)
Oct 27, 2011 5.855 6.241 5.789 6.241 104,068 +0.49(+8.49%)
Oct 26, 2011 5.590 5.752 5.556 5.752 28,077 +0.15(+2.64%)
Oct 25, 2011 5.750 5.750 5.563 5.604 36,042 -0.23(-3.94%)
Oct 24, 2011 5.590 5.834 5.590 5.834 40,767 +0.27(+4.91%)
Oct 21, 2011 5.598 5.598 5.496 5.561 31,516 +0.07(+1.31%)
Oct 20, 2011 5.584 5.584 5.467 5.489 18,150 -0.05(-0.93%)
Oct 19, 2011 5.662 5.662 5.541 5.541 23,167 -0.10(-1.82%)
Oct 18, 2011 5.557 5.670 5.557 5.643 40,197 +0.10(+1.81%)
Oct 17, 2011 5.625 5.625 5.543 5.543 53,081 -0.12(-2.10%)
Oct 14, 2011 5.686 5.686 5.586 5.662 43,597 -0.01(-0.11%)
Oct 13, 2011 5.592 5.693 5.574 5.668 57,587 +0.03(+0.47%)
Oct 12, 2011 5.641 5.668 5.576 5.641 69,790 +0.03(+0.55%)
Oct 11, 2011 5.512 5.610 5.512 5.610 61,772 +0.03(+0.51%)
Oct 10, 2011 5.471 5.582 5.366 5.582 93,659 +0.17(+3.19%)
Oct 07, 2011 5.658 5.658 5.360 5.409 62,215 -0.27(-4.74%)
Oct 06, 2011 5.678 5.678 5.627 5.678 34,327 -0.03(-0.58%)
Oct 05, 2011 5.791 5.791 5.678 5.711 39,724 -0.15(-2.49%)
Oct 04, 2011 5.383 5.984 5.342 5.857 106,129 +0.49(+9.10%)
Oct 03, 2011 5.413 5.442 5.368 5.368 82,957 -0.02(-0.42%)
Sep 30, 2011 5.440 5.440 5.340 5.391 83,249 -0.08(-1.39%)
Sep 29, 2011 5.483 5.483 5.381 5.467 46,680 +0.03(+0.53%)
Sep 28, 2011 5.477 5.539 5.438 5.438 48,488 -0.09(-1.60%)
Sep 27, 2011 5.520 5.551 5.472 5.526 92,582 +0.09(+1.59%)
Sep 26, 2011 5.440 5.440 5.348 5.440 17,112 +0.05(+0.99%)
Sep 23, 2011 5.335 5.467 5.335 5.387 189,008 +0.05(+0.92%)
Sep 22, 2011 5.516 5.563 5.337 5.337 64,339 -0.14(-2.59%)
Sep 21, 2011 5.487 5.604 5.479 5.479 141,557 -0.02(-0.41%)
Sep 20, 2011 5.541 5.594 5.500 5.502 31,994 -0.05(-0.92%)
Sep 19, 2011 5.539 5.641 5.539 5.553 38,209 -0.02(-0.44%)
Sep 16, 2011 5.625 5.649 5.574 5.578 200,855 -0.02(-0.29%)
Sep 15, 2011 5.594 5.596 5.567 5.594 18,569 +0.01(+0.18%)
Sep 14, 2011 5.571 5.584 5.551 5.584 31,833 +0.02(+0.33%)
Sep 13, 2011 5.582 5.584 5.535 5.565 20,035 +0.02(+0.44%)
Sep 12, 2011 5.325 5.563 5.325 5.541 98,165 +0.02(+0.30%)
Sep 09, 2011 5.496 5.553 5.496 5.524 58,946 -0.00(-0.07%)
Sep 08, 2011 5.543 5.551 5.522 5.528 35,214 -0.04(-0.74%)
Sep 07, 2011 5.635 5.635 5.496 5.569 66,161 +0.02(+0.33%)
Sep 06, 2011 5.522 5.579 5.522 5.551 66,117 +0.03(+0.52%)
Sep 02, 2011 5.543 5.600 5.518 5.522 64,115 -0.10(-1.82%)
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.