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 (%)
Jul 31, 2008 8.181 8.181 8.066 8.127 89,718 -0.03(-0.33%)
Jul 30, 2008 8.209 8.285 8.047 8.154 115,998 -0.00(-0.05%)
Jul 29, 2008 8.158 8.242 7.986 8.158 87,195 +0.29(+3.62%)
Jul 28, 2008 8.047 8.201 7.873 7.873 27,795 -0.29(-3.59%)
Jul 25, 2008 8.216 8.365 8.109 8.166 93,771 -0.17(-2.07%)
Jul 24, 2008 8.246 8.339 8.113 8.339 144,738 +0.16(+2.01%)
Jul 23, 2008 8.160 8.193 8.084 8.175 54,070 -0.01(-0.13%)
Jul 22, 2008 8.109 8.413 8.078 8.185 134,104 +0.02(+0.20%)
Jul 21, 2008 8.281 8.331 8.097 8.168 68,197 -0.16(-1.97%)
Jul 18, 2008 8.499 8.624 8.238 8.333 74,529 -0.25(-2.94%)
Jul 17, 2008 8.735 8.758 8.314 8.585 104,638 -0.20(-2.29%)
Jul 16, 2008 8.058 8.786 7.904 8.786 104,244 +0.82(+10.31%)
Jul 15, 2008 7.934 8.016 7.628 7.965 82,026 +0.03(+0.39%)
Jul 14, 2008 8.113 8.203 7.770 7.934 91,452 -0.08(-0.95%)
Jul 11, 2008 7.791 8.025 7.787 8.010 95,237 +0.13(+1.61%)
Jul 10, 2008 7.598 8.006 7.598 7.883 109,661 +0.19(+2.48%)
Jul 09, 2008 8.000 8.006 7.690 7.692 51,391 -0.23(-2.85%)
Jul 08, 2008 7.799 7.918 7.596 7.918 181,521 +0.13(+1.71%)
Jul 07, 2008 8.008 8.238 7.596 7.784 59,877 -0.24(-2.97%)
Jul 04, 2008 8.211 8.304 7.936 8.023 66,326 +0.00(+0.00%)
Jul 03, 2008 8.211 8.304 7.936 8.023 66,326 -0.10(-1.29%)
Jul 02, 2008 8.328 8.495 8.109 8.127 178,525 -0.25(-2.97%)
Jul 01, 2008 8.622 9.392 8.335 8.376 438,162 -0.26(-3.00%)
Jun 30, 2008 9.320 9.320 8.622 8.634 191,025 -0.68(-7.25%)
Jun 27, 2008 9.542 9.542 8.840 9.310 380,662 -0.31(-3.20%)
Jun 26, 2008 9.903 9.977 9.546 9.618 42,866 -0.29(-2.88%)
Jun 25, 2008 9.361 10.01 9.359 9.903 68,075 +0.62(+6.73%)
Jun 24, 2008 9.053 9.349 8.930 9.279 70,062 +0.07(+0.76%)
Jun 23, 2008 9.152 9.279 9.152 9.209 38,589 -0.02(-0.20%)
Jun 20, 2008 9.525 9.632 9.221 9.228 134,884 -0.37(-3.81%)
Jun 19, 2008 9.382 9.593 9.373 9.593 40,674 +0.20(+2.14%)
Jun 18, 2008 9.441 9.472 9.267 9.392 43,889 -0.10(-1.08%)
Jun 17, 2008 9.679 9.690 9.425 9.495 50,660 -0.22(-2.22%)
Jun 16, 2008 9.905 9.915 9.597 9.710 63,428 -0.26(-2.57%)
Jun 13, 2008 10.11 10.15 9.860 9.967 29,285 -0.15(-1.46%)
Jun 12, 2008 10.17 10.23 10.06 10.11 6,332 +0.05(+0.51%)
Jun 11, 2008 10.31 10.34 10.06 10.06 29,714 -0.35(-3.39%)
Jun 10, 2008 10.39 10.50 10.15 10.42 26,436 +0.13(+1.28%)
Jun 09, 2008 10.21 10.58 10.06 10.28 62,351 +0.07(+0.72%)
Jun 06, 2008 10.98 10.98 10.21 10.21 35,559 -0.87(-7.89%)
Jun 05, 2008 10.44 11.21 10.37 11.09 69,190 +0.62(+5.88%)
Jun 04, 2008 10.13 10.73 10.10 10.47 48,346 +0.36(+3.59%)
Jun 03, 2008 10.28 10.38 9.950 10.11 51,035 -0.17(-1.70%)
Jun 02, 2008 10.95 10.95 9.954 10.28 63,325 -0.71(-6.44%)
May 30, 2008 10.94 11.11 10.84 10.99 16,781 +0.07(+0.62%)
May 29, 2008 10.32 11.06 10.30 10.92 61,187 +0.56(+5.43%)
May 28, 2008 10.53 10.53 10.24 10.36 35,857 -0.17(-1.64%)
May 27, 2008 10.28 10.62 10.28 10.53 26,548 +0.12(+1.18%)
May 26, 2008 10.37 10.44 10.37 10.41 0 +0.00(+0.00%)
May 23, 2008 10.37 10.44 10.37 10.41 20,999 -0.06(-0.59%)
May 22, 2008 10.40 10.78 10.40 10.47 41,892 +0.00(+0.02%)
May 21, 2008 10.49 10.87 10.31 10.47 30,201 +0.01(+0.10%)
May 20, 2008 10.72 10.81 10.35 10.46 37,021 -0.26(-2.43%)
May 19, 2008 10.87 10.88 10.51 10.72 68,786 -0.08(-0.78%)
May 16, 2008 10.87 10.88 10.44 10.80 76,478 +0.07(+0.63%)
May 15, 2008 10.81 10.86 10.62 10.73 18,023 -0.16(-1.43%)
May 14, 2008 10.72 11.22 10.72 10.89 38,380 +0.06(+0.57%)
May 13, 2008 10.98 11.00 10.71 10.83 36,519 +0.01(+0.11%)
May 12, 2008 10.77 11.00 10.68 10.82 35,559 +0.20(+1.86%)
May 09, 2008 10.43 10.81 10.43 10.62 32,457 -0.02(-0.17%)
May 08, 2008 10.89 10.89 10.49 10.64 82,138 -0.26(-2.36%)
May 07, 2008 11.39 11.45 10.88 10.89 86,824 -0.29(-2.61%)
May 06, 2008 11.14 11.29 10.98 11.19 21,433 -0.00(-0.02%)
May 05, 2008 11.27 11.33 11.17 11.19 44,328 -0.13(-1.14%)
May 02, 2008 11.40 11.41 11.10 11.32 72,440 +0.02(+0.15%)
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.