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 (%)
May 31, 2016 9.885 9.905 9.839 9.885 36,174 +0.01(+0.08%)
May 27, 2016 9.870 9.876 9.876 9.876 42,821 -0.04(-0.39%)
May 26, 2016 9.928 9.950 9.854 9.915 32,651 -0.01(-0.10%)
May 25, 2016 9.926 9.928 9.782 9.926 45,834 +0.01(+0.08%)
May 24, 2016 9.897 9.955 9.895 9.918 84,982 +0.02(+0.23%)
May 23, 2016 9.965 9.967 9.864 9.895 29,994 -0.10(-1.01%)
May 20, 2016 10.05 10.11 9.872 9.996 28,972 -0.02(-0.23%)
May 19, 2016 10.08 10.16 9.957 10.02 48,559 -0.08(-0.81%)
May 18, 2016 10.07 10.20 9.936 10.10 473,508 +0.08(+0.80%)
May 17, 2016 10.13 10.14 10.02 10.02 66,023 -0.16(-1.55%)
May 16, 2016 10.13 10.19 10.07 10.18 63,011 +0.03(+0.32%)
May 13, 2016 10.26 10.26 10.03 10.15 36,126 +0.15(+1.54%)
May 12, 2016 9.977 10.07 9.944 9.992 67,079 -0.00(-0.04%)
May 11, 2016 9.924 10.07 9.924 9.996 63,658 -0.05(-0.53%)
May 10, 2016 10.09 10.09 10.00 10.05 92,534 +0.01(+0.08%)
May 09, 2016 9.911 10.06 9.911 10.04 55,848 +0.06(+0.56%)
May 06, 2016 10.08 10.21 9.985 9.985 61,152 -0.13(-1.24%)
May 05, 2016 10.24 10.28 10.07 10.11 50,476 -0.08(-0.75%)
May 04, 2016 10.03 10.28 10.03 10.19 44,627 +0.17(+1.66%)
May 03, 2016 10.12 10.26 10.01 10.02 80,748 -0.17(-1.67%)
May 02, 2016 10.20 10.23 10.17 10.19 39,843 +0.06(+0.59%)
Apr 29, 2016 10.02 10.21 10.02 10.13 29,084 +0.01(+0.10%)
Apr 28, 2016 10.25 10.27 10.11 10.12 49,785 -0.12(-1.20%)
Apr 27, 2016 10.31 10.31 10.08 10.24 38,145 -0.07(-0.70%)
Apr 26, 2016 10.11 10.36 10.01 10.32 46,763 +0.20(+1.93%)
Apr 25, 2016 10.10 10.18 10.02 10.12 27,240 +0.01(+0.10%)
Apr 22, 2016 10.16 10.17 10.02 10.11 65,152 +0.01(+0.06%)
Apr 21, 2016 10.09 10.29 10.09 10.10 38,442 +0.00(+0.02%)
Apr 20, 2016 10.04 10.20 10.04 10.10 53,478 +0.06(+0.61%)
Apr 19, 2016 10.02 10.09 9.872 10.04 86,602 +0.07(+0.66%)
Apr 18, 2016 9.687 10.00 9.652 9.975 146,246 +0.30(+3.10%)
Apr 15, 2016 9.659 9.761 9.638 9.675 257,948 +0.01(+0.06%)
Apr 14, 2016 9.587 9.819 9.531 9.669 98,334 +0.07(+0.71%)
Apr 13, 2016 9.647 9.647 9.453 9.601 83,244 +0.09(+0.91%)
Apr 12, 2016 9.544 9.554 9.445 9.515 57,279 +0.05(+0.56%)
Apr 11, 2016 9.515 9.572 9.453 9.461 106,086 -0.00(-0.04%)
Apr 08, 2016 9.486 9.515 9.443 9.465 67,201 +0.03(+0.33%)
Apr 07, 2016 9.455 9.507 9.359 9.435 52,125 -0.08(-0.80%)
Apr 06, 2016 9.579 9.648 9.449 9.511 43,396 -0.10(-1.03%)
Apr 05, 2016 9.490 9.745 9.448 9.609 232,922 +0.05(+0.52%)
Apr 04, 2016 9.605 9.700 9.486 9.560 52,101 -0.06(-0.64%)
Apr 01, 2016 9.455 9.751 9.455 9.622 77,648 +0.14(+1.47%)
Mar 31, 2016 9.597 9.617 9.482 9.482 90,758 -0.07(-0.77%)
Mar 30, 2016 9.622 9.813 9.447 9.556 81,016 -0.16(-1.67%)
Mar 29, 2016 9.593 9.718 9.357 9.718 65,785 +0.16(+1.72%)
Mar 28, 2016 9.710 9.710 9.447 9.554 30,286 -0.15(-1.55%)
Mar 24, 2016 9.813 9.704 9.704 9.704 33,576 -0.09(-0.90%)
Mar 23, 2016 9.957 10.04 9.792 9.792 69,765 -0.21(-2.06%)
Mar 22, 2016 9.952 10.04 9.946 9.998 76,023 +0.01(+0.12%)
Mar 21, 2016 10.04 10.11 9.985 9.985 44,442 -0.11(-1.12%)
Mar 18, 2016 10.20 10.20 9.967 10.10 120,159 -0.01(-0.08%)
Mar 17, 2016 10.11 10.15 9.911 10.11 84,733 -0.05(-0.45%)
Mar 16, 2016 10.08 10.16 10.08 10.15 21,118 +0.01(+0.14%)
Mar 15, 2016 10.18 10.22 10.11 10.14 31,075 -0.09(-0.84%)
Mar 14, 2016 10.22 10.24 10.15 10.22 50,763 -0.05(-0.46%)
Mar 11, 2016 9.905 10.27 9.905 10.27 115,638 +0.39(+3.93%)
Mar 10, 2016 9.905 9.911 9.815 9.883 1,077,472 -0.05(-0.54%)
Mar 09, 2016 9.889 9.936 9.866 9.936 201,730 +0.15(+1.49%)
Mar 08, 2016 9.797 9.831 9.797 9.790 90,933 -0.04(-0.40%)
Mar 07, 2016 9.811 9.859 9.761 9.829 42,053 +0.01(+0.06%)
Mar 04, 2016 9.864 9.895 9.761 9.823 43,950 -0.07(-0.69%)
Mar 03, 2016 9.905 9.905 9.813 9.891 36,223 -0.02(-0.19%)
Mar 02, 2016 9.874 9.936 9.757 9.909 83,517 -0.02(-0.21%)
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.