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: 6:30 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 (%)
Jun 28, 2013 7.842 7.904 7.698 7.834 592,263 -0.00(-0.05%)
Jun 27, 2013 7.982 7.986 7.776 7.838 73,940 -0.21(-2.55%)
Jun 26, 2013 8.068 8.068 7.965 8.043 33,879 -0.02(-0.31%)
Jun 25, 2013 7.852 8.068 7.711 8.068 41,079 +0.19(+2.40%)
Jun 24, 2013 7.698 7.879 7.637 7.879 58,401 +0.03(+0.44%)
Jun 21, 2013 7.653 8.012 7.624 7.844 117,352 +0.22(+2.83%)
Jun 20, 2013 7.836 7.836 7.626 7.628 39,145 -0.30(-3.83%)
Jun 19, 2013 7.932 7.984 7.883 7.932 23,528 -0.05(-0.59%)
Jun 18, 2013 8.037 8.088 7.893 7.979 151,168 -0.09(-1.12%)
Jun 17, 2013 8.006 8.072 7.877 8.070 87,852 +0.10(+1.26%)
Jun 14, 2013 8.006 8.006 7.918 7.969 20,464 -0.05(-0.64%)
Jun 13, 2013 8.006 8.021 7.963 8.021 11,388 +0.05(+0.62%)
Jun 12, 2013 8.010 8.103 7.965 7.971 33,075 -0.09(-1.07%)
Jun 11, 2013 8.002 8.086 7.986 8.058 15,748 -0.05(-0.63%)
Jun 10, 2013 8.068 8.170 8.016 8.109 76,512 +0.04(+0.51%)
Jun 07, 2013 8.107 8.107 8.012 8.068 18,841 +0.00(+0.03%)
Jun 06, 2013 7.709 8.066 7.661 8.066 30,693 +0.37(+4.86%)
Jun 05, 2013 7.780 7.780 7.633 7.692 14,272 -0.11(-1.39%)
Jun 04, 2013 7.801 7.852 7.789 7.801 18,330 +0.02(+0.32%)
Jun 03, 2013 7.526 7.844 7.497 7.776 61,416 +0.28(+3.78%)
May 31, 2013 7.544 7.544 7.442 7.493 13,960 -0.10(-1.27%)
May 30, 2013 7.776 7.776 7.571 7.589 21,506 -0.15(-1.94%)
May 29, 2013 7.778 7.795 7.739 7.739 7,219 -0.07(-0.95%)
May 28, 2013 7.600 7.908 7.600 7.813 62,585 +0.29(+3.90%)
May 24, 2013 7.495 7.559 7.460 7.520 19,065 -0.02(-0.33%)
May 23, 2013 7.596 7.596 7.493 7.544 24,716 -0.16(-2.08%)
May 22, 2013 7.756 7.846 7.704 7.704 24,385 +0.00(+0.00%)
May 21, 2013 7.729 7.729 7.680 7.704 3,945 +0.03(+0.35%)
May 20, 2013 7.686 7.737 7.637 7.678 10,770 -0.06(-0.72%)
May 17, 2013 7.784 7.791 7.682 7.733 26,445 -0.06(-0.71%)
May 16, 2013 7.799 7.850 7.762 7.789 21,238 +0.03(+0.34%)
May 15, 2013 7.756 7.807 7.729 7.762 13,673 +0.11(+1.39%)
May 13, 2013 7.544 7.739 7.462 7.655 76,049 +0.09(+1.19%)
May 10, 2013 7.544 7.565 7.494 7.565 8,982 +0.03(+0.35%)
May 09, 2013 7.587 7.587 7.495 7.538 17,955 -0.00(-0.03%)
May 08, 2013 7.509 7.591 7.509 7.540 5,674 -0.01(-0.19%)
May 07, 2013 7.544 7.589 7.493 7.555 14,170 +0.06(+0.82%)
May 06, 2013 7.491 7.493 7.483 7.493 17,136 +0.05(+0.69%)
May 03, 2013 7.380 7.483 7.366 7.442 28,311 +0.13(+1.80%)
May 02, 2013 7.357 7.479 7.257 7.310 60,705 -0.01(-0.17%)
May 01, 2013 7.596 7.596 7.288 7.323 67,486 -0.32(-4.14%)
Apr 30, 2013 7.657 7.657 7.534 7.639 19,538 -0.04(-0.56%)
Apr 29, 2013 7.698 7.739 7.612 7.682 10,088 +0.00(+0.03%)
Apr 26, 2013 7.778 7.782 7.676 7.680 18,325 -0.10(-1.32%)
Apr 25, 2013 7.717 7.801 7.717 7.782 10,594 +0.02(+0.29%)
Apr 24, 2013 7.674 7.826 7.571 7.760 37,206 +0.14(+1.80%)
Apr 23, 2013 7.462 7.622 7.462 7.622 18,783 +0.21(+2.82%)
Apr 22, 2013 7.474 7.477 7.394 7.413 28,097 -0.11(-1.50%)
Apr 19, 2013 7.442 7.542 7.390 7.526 16,401 +0.07(+0.91%)
Apr 18, 2013 7.462 7.483 7.458 7.458 28,730 -0.00(-0.05%)
Apr 17, 2013 7.511 7.596 7.362 7.462 40,367 -0.09(-1.22%)
Apr 16, 2013 7.357 7.557 7.357 7.555 28,077 +0.15(+2.00%)
Apr 15, 2013 7.801 7.854 7.407 7.407 58,756 -0.45(-5.67%)
Apr 12, 2013 7.758 7.852 7.750 7.852 58,829 +0.05(+0.66%)
Apr 11, 2013 7.955 7.955 7.774 7.801 29,290 -0.21(-2.56%)
Apr 10, 2013 8.129 8.144 7.979 8.006 35,837 -0.11(-1.39%)
Apr 09, 2013 8.214 8.216 8.115 8.119 22,373 -0.04(-0.50%)
Apr 08, 2013 8.263 8.269 8.160 8.160 23,601 -0.10(-1.24%)
Apr 05, 2013 8.222 8.263 8.160 8.263 96,187 +0.00(+0.00%)
Apr 04, 2013 8.058 8.263 7.994 8.263 43,782 +0.26(+3.21%)
Apr 03, 2013 8.013 8.066 7.955 8.006 36,241 -0.04(-0.48%)
Apr 02, 2013 7.988 8.115 7.920 8.045 90,975 +0.10(+1.32%)
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.