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

Cto Realty Growth Inc (NY: CTO )

17.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2013 7.665 7.665 7.542 7.647 19,518 -0.04(-0.56%)
Apr 29, 2013 7.706 7.747 7.620 7.690 10,077 +0.00(+0.03%)
Apr 26, 2013 7.786 7.791 7.684 7.688 18,306 -0.10(-1.32%)
Apr 25, 2013 7.725 7.809 7.725 7.791 10,583 +0.02(+0.29%)
Apr 24, 2013 7.682 7.834 7.579 7.768 37,167 +0.14(+1.80%)
Apr 23, 2013 7.470 7.630 7.470 7.630 18,763 +0.21(+2.82%)
Apr 22, 2013 7.482 7.484 7.402 7.421 28,067 -0.11(-1.50%)
Apr 19, 2013 7.449 7.550 7.398 7.534 16,384 +0.07(+0.91%)
Apr 18, 2013 7.470 7.491 7.466 7.466 28,700 -0.00(-0.06%)
Apr 17, 2013 7.519 7.604 7.369 7.470 40,325 -0.09(-1.22%)
Apr 16, 2013 7.365 7.565 7.365 7.562 28,048 +0.15(+2.00%)
Apr 15, 2013 7.809 7.863 7.415 7.415 58,695 -0.45(-5.67%)
Apr 12, 2013 7.766 7.860 7.758 7.860 58,768 +0.05(+0.66%)
Apr 11, 2013 7.963 7.963 7.782 7.809 29,260 -0.21(-2.56%)
Apr 10, 2013 8.138 8.152 7.988 8.015 35,800 -0.11(-1.39%)
Apr 09, 2013 8.222 8.224 8.123 8.128 22,350 -0.04(-0.50%)
Apr 08, 2013 8.271 8.278 8.169 8.169 23,576 -0.10(-1.24%)
Apr 05, 2013 8.230 8.271 8.169 8.271 96,086 +0.00(+0.00%)
Apr 04, 2013 8.066 8.271 8.002 8.271 43,736 +0.26(+3.21%)
Apr 03, 2013 8.021 8.074 7.963 8.015 36,203 -0.04(-0.48%)
Apr 02, 2013 7.996 8.123 7.928 8.054 90,879 +0.10(+1.32%)
Apr 01, 2013 8.074 8.074 7.869 7.949 62,120 -0.12(-1.45%)
Mar 28, 2013 8.084 8.187 8.033 8.066 45,109 +0.02(+0.20%)
Mar 27, 2013 8.056 8.066 8.045 8.050 13,235 -0.07(-0.84%)
Mar 26, 2013 8.109 8.117 8.054 8.117 4,729 +0.02(+0.28%)
Mar 25, 2013 8.197 8.218 8.095 8.095 44,413 -0.10(-1.18%)
Mar 22, 2013 7.932 8.191 7.932 8.191 100,115 +0.31(+3.88%)
Mar 21, 2013 7.782 7.932 7.782 7.885 22,033 +0.09(+1.16%)
Mar 20, 2013 7.776 7.830 7.710 7.795 72,987 +0.06(+0.82%)
Mar 19, 2013 7.809 7.809 7.645 7.731 99,770 -0.04(-0.50%)
Mar 18, 2013 7.727 7.809 7.727 7.770 79,950 -0.02(-0.21%)
Mar 15, 2013 7.764 7.811 7.708 7.786 110,003 +0.01(+0.19%)
Mar 14, 2013 7.701 7.772 7.682 7.772 21,814 +0.11(+1.42%)
Mar 13, 2013 7.587 7.711 7.587 7.663 26,642 +0.12(+1.55%)
Mar 12, 2013 7.495 7.573 7.445 7.546 40,914 +0.06(+0.74%)
Mar 11, 2013 7.398 7.606 7.398 7.491 30,228 +0.07(+1.00%)
Mar 08, 2013 7.449 7.449 7.375 7.417 19,615 +0.02(+0.25%)
Mar 07, 2013 7.357 7.398 7.295 7.398 16,398 +0.08(+1.12%)
Mar 06, 2013 7.172 7.316 7.123 7.316 24,744 +0.17(+2.45%)
Mar 05, 2013 7.188 7.400 7.080 7.141 219,608 -0.04(-0.54%)
Mar 04, 2013 7.059 7.191 7.059 7.180 34,875 +0.05(+0.69%)
Mar 01, 2013 7.154 7.154 7.032 7.131 27,902 +0.13(+1.91%)
Feb 28, 2013 7.149 7.221 6.997 6.997 56,476 -0.12(-1.65%)
Feb 27, 2013 7.030 7.114 7.030 7.114 10,097 +0.03(+0.49%)
Feb 26, 2013 7.151 7.151 7.080 7.080 12,836 -0.04(-0.52%)
Feb 25, 2013 7.291 7.291 7.117 7.117 13,839 -0.15(-2.12%)
Feb 22, 2013 7.293 7.345 7.191 7.271 45,050 +0.02(+0.26%)
Feb 21, 2013 7.203 7.254 7.203 7.252 11,420 -0.00(-0.03%)
Feb 20, 2013 7.425 7.425 7.254 7.254 44,914 -0.21(-2.84%)
Feb 19, 2013 7.400 7.466 7.400 7.466 19,459 +0.03(+0.36%)
Feb 15, 2013 7.501 7.513 7.421 7.439 44,126 +0.04(+0.56%)
Feb 14, 2013 7.375 7.423 7.275 7.398 14,150 +0.07(+0.98%)
Feb 13, 2013 7.306 7.326 7.306 7.326 5,021 +0.01(+0.14%)
Feb 12, 2013 7.269 7.316 7.269 7.316 3,279 +0.03(+0.42%)
Feb 11, 2013 7.314 7.314 7.265 7.285 2,841 -0.05(-0.67%)
Feb 08, 2013 7.334 7.334 7.334 7.334 5,625 +0.01(+0.14%)
Feb 07, 2013 7.349 7.349 7.256 7.324 19,751 -0.08(-1.03%)
Feb 06, 2013 7.497 7.497 7.398 7.400 4,291 -0.08(-1.04%)
Feb 04, 2013 7.686 7.696 7.443 7.478 30,729 -0.16(-2.07%)
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.