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

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008 7.750 8.150 7.721 7.840 77,964 -0.00(-0.03%)
Dec 30, 2008 7.503 7.912 7.450 7.842 59,112 +0.45(+6.11%)
Dec 29, 2008 7.914 7.938 7.390 7.390 49,194 -0.52(-6.61%)
Dec 26, 2008 7.778 8.031 7.688 7.914 76,936 +0.17(+2.25%)
Dec 24, 2008 7.957 7.957 7.701 7.739 59,843 -0.04(-0.48%)
Dec 23, 2008 8.010 8.010 7.670 7.776 70,447 -0.17(-2.17%)
Dec 22, 2008 8.066 8.144 7.431 7.949 86,050 -0.09(-1.15%)
Dec 19, 2008 8.199 8.560 8.027 8.041 250,137 +0.17(+2.14%)
Dec 18, 2008 8.168 8.232 7.665 7.873 106,338 -0.26(-3.16%)
Dec 17, 2008 8.109 8.232 7.839 8.129 88,753 -0.11(-1.37%)
Dec 16, 2008 7.331 8.242 7.204 8.242 186,772 +1.03(+14.32%)
Dec 15, 2008 7.477 7.647 6.871 7.210 165,772 -0.33(-4.44%)
Dec 12, 2008 6.879 7.544 6.721 7.544 0 +0.28(+3.81%)
Dec 11, 2008 7.807 8.109 7.267 7.267 125,862 -0.88(-10.83%)
Dec 10, 2008 7.801 8.150 7.729 8.150 74,442 +0.41(+5.30%)
Dec 09, 2008 8.027 8.211 7.696 7.739 132,706 -0.47(-5.75%)
Dec 08, 2008 7.351 8.263 7.351 8.211 156,244 +0.83(+11.27%)
Dec 05, 2008 6.662 7.380 6.417 7.380 105,277 +0.67(+9.94%)
Dec 04, 2008 6.980 7.378 6.703 6.713 110,352 -0.32(-4.53%)
Dec 03, 2008 6.898 7.107 6.672 7.031 168,763 +0.22(+3.16%)
Dec 02, 2008 6.087 6.816 6.052 6.816 126,174 +0.78(+12.93%)
Dec 01, 2008 7.074 7.103 6.035 6.035 152,138 -1.02(-14.41%)
Nov 28, 2008 6.955 7.082 6.859 7.052 60,403 +0.02(+0.35%)
Nov 26, 2008 6.614 7.127 6.614 7.027 161,013 +0.22(+3.26%)
Nov 25, 2008 6.596 6.805 6.415 6.805 391,529 +0.36(+5.57%)
Nov 24, 2008 5.580 6.467 5.526 6.446 330,839 +1.09(+20.35%)
Nov 21, 2008 5.485 5.491 5.081 5.356 201,707 +0.09(+1.76%)
Nov 20, 2008 5.335 5.543 5.235 5.264 135,030 -0.09(-1.69%)
Nov 19, 2008 5.473 5.742 5.354 5.354 73,531 -0.26(-4.64%)
Nov 18, 2008 5.990 6.015 5.389 5.615 94,988 -0.33(-5.53%)
Nov 17, 2008 6.054 6.054 5.851 5.943 33,324 -0.03(-0.52%)
Nov 14, 2008 6.411 6.610 5.957 5.974 0 -0.55(-8.49%)
Nov 13, 2008 5.775 6.528 5.444 6.528 109,885 +0.83(+14.47%)
Nov 12, 2008 6.401 6.528 5.703 5.703 79,381 -0.83(-12.67%)
Nov 11, 2008 6.419 6.729 6.263 6.530 75,119 +0.02(+0.25%)
Nov 10, 2008 7.126 7.271 6.272 6.514 117,781 -0.65(-9.14%)
Nov 07, 2008 7.134 7.247 7.043 7.169 55,215 +0.16(+2.22%)
Nov 06, 2008 6.949 7.218 6.885 7.013 96,966 -0.02(-0.26%)
Nov 05, 2008 7.462 7.544 7.031 7.031 48,712 -0.55(-7.28%)
Nov 04, 2008 7.571 7.647 7.333 7.583 73,428 +0.09(+1.21%)
Nov 03, 2008 7.454 7.618 7.454 7.493 66,092 -0.08(-1.08%)
Oct 31, 2008 6.746 7.575 6.746 7.575 167,731 +0.80(+11.82%)
Oct 30, 2008 6.417 6.774 6.415 6.774 60,281 +0.53(+8.52%)
Oct 29, 2008 5.861 6.413 5.810 6.243 105,754 +0.38(+6.51%)
Oct 28, 2008 4.960 5.861 4.960 5.861 221,933 +0.93(+18.96%)
Oct 27, 2008 5.830 5.881 4.927 4.927 112,559 -0.82(-14.32%)
Oct 24, 2008 5.461 6.111 5.422 5.750 177,975 -0.14(-2.34%)
Oct 23, 2008 5.939 6.087 5.762 5.888 113,212 -0.02(-0.28%)
Oct 22, 2008 6.083 6.397 5.855 5.904 76,078 -0.37(-5.92%)
Oct 21, 2008 6.467 6.703 6.276 6.276 41,975 -0.27(-4.17%)
Oct 20, 2008 6.826 6.826 6.290 6.549 109,115 -0.25(-3.63%)
Oct 17, 2008 6.672 7.236 6.569 6.795 149,342 -0.39(-5.43%)
Oct 16, 2008 6.415 7.185 6.056 7.185 151,037 +1.03(+16.67%)
Oct 15, 2008 6.889 7.279 6.159 6.159 72,483 -1.13(-15.54%)
Oct 14, 2008 8.181 8.181 7.222 7.292 36,597 -0.40(-5.15%)
Oct 13, 2008 6.906 7.688 6.883 7.688 113,494 +0.91(+13.48%)
Oct 10, 2008 5.532 6.774 5.532 6.774 180,941 +0.81(+13.60%)
Oct 09, 2008 7.045 7.084 5.964 5.964 88,929 -1.04(-14.81%)
Oct 08, 2008 7.148 7.345 6.867 7.000 165,426 -0.47(-6.24%)
Oct 07, 2008 7.986 7.986 7.409 7.466 82,089 -0.52(-6.55%)
Oct 06, 2008 7.440 8.109 7.236 7.990 183,991 +0.16(+2.07%)
Oct 03, 2008 8.708 8.727 7.828 7.828 0 -0.70(-8.19%)
Oct 02, 2008 8.770 8.770 8.509 8.526 39,554 -0.16(-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.