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 (%)
Aug 30, 2013 7.454 7.521 7.351 7.419 48,023 -0.03(-0.39%)
Aug 29, 2013 7.466 7.501 7.431 7.447 21,469 -0.00(-0.03%)
Aug 28, 2013 7.510 7.511 7.441 7.449 14,340 -0.07(-0.88%)
Aug 27, 2013 7.686 7.805 7.515 7.515 50,237 -0.25(-3.23%)
Aug 26, 2013 7.745 7.848 7.731 7.766 12,656 +0.06(+0.75%)
Aug 23, 2013 7.610 7.731 7.606 7.708 9,625 +0.10(+1.27%)
Aug 22, 2013 7.390 7.612 7.390 7.612 25,328 +0.22(+2.97%)
Aug 21, 2013 7.419 7.466 7.392 7.392 9,814 -0.10(-1.29%)
Aug 20, 2013 7.560 7.569 7.454 7.489 13,250 +0.06(+0.86%)
Aug 19, 2013 7.509 7.509 7.368 7.425 20,325 -0.15(-1.95%)
Aug 16, 2013 7.534 7.784 7.415 7.573 42,160 -0.01(-0.14%)
Aug 15, 2013 7.752 7.809 7.562 7.583 31,118 -0.27(-3.40%)
Aug 14, 2013 7.893 7.942 7.846 7.850 16,496 -0.06(-0.80%)
Aug 13, 2013 7.873 7.920 7.867 7.914 16,165 -0.06(-0.70%)
Aug 12, 2013 7.846 7.969 7.725 7.969 12,418 +0.05(+0.65%)
Aug 09, 2013 8.052 8.052 7.752 7.918 36,111 +0.06(+0.76%)
Aug 08, 2013 7.797 7.858 7.797 7.858 2,788 -0.01(-0.13%)
Aug 07, 2013 7.823 7.869 7.792 7.869 6,734 +0.14(+1.84%)
Aug 06, 2013 7.690 7.789 7.690 7.727 3,634 -0.03(-0.42%)
Aug 05, 2013 7.665 7.760 7.495 7.760 38,009 +0.06(+0.80%)
Aug 02, 2013 7.700 7.700 7.604 7.698 41,240 -0.06(-0.77%)
Aug 01, 2013 8.006 8.006 7.602 7.758 52,481 -0.23(-2.83%)
Jul 31, 2013 8.037 8.037 7.900 7.984 11,537 -0.04(-0.49%)
Jul 30, 2013 8.200 8.206 8.004 8.023 14,539 -0.18(-2.18%)
Jul 29, 2013 8.444 8.444 8.171 8.202 9,712 -0.29(-3.37%)
Jul 26, 2013 8.576 8.576 8.341 8.487 86,505 -0.14(-1.67%)
Jul 25, 2013 8.674 8.726 8.574 8.631 56,967 -0.03(-0.36%)
Jul 24, 2013 8.590 8.709 8.539 8.662 36,457 +0.07(+0.84%)
Jul 23, 2013 8.475 8.615 8.426 8.590 52,383 +0.15(+1.83%)
Jul 22, 2013 8.405 8.493 8.362 8.436 62,792 +0.02(+0.27%)
Jul 19, 2013 8.368 8.413 8.317 8.413 31,021 +0.04(+0.47%)
Jul 18, 2013 8.450 8.450 8.350 8.374 17,269 -0.11(-1.26%)
Jul 17, 2013 8.037 8.539 7.986 8.481 29,746 +0.39(+4.85%)
Jul 16, 2013 7.922 8.136 7.821 8.089 66,393 +0.14(+1.73%)
Jul 15, 2013 7.938 8.031 7.813 7.951 81,162 -0.01(-0.15%)
Jul 12, 2013 8.015 8.015 7.963 7.963 13,595 -0.07(-0.90%)
Jul 11, 2013 7.879 8.117 7.877 8.035 23,673 +0.21(+2.62%)
Jul 10, 2013 7.801 7.840 7.786 7.830 37,225 +0.05(+0.66%)
Jul 09, 2013 7.758 7.809 7.655 7.778 20,238 +0.07(+0.91%)
Jul 08, 2013 7.809 7.809 7.704 7.708 28,019 -0.08(-1.03%)
Jul 05, 2013 7.809 7.809 7.706 7.789 21,430 +0.06(+0.77%)
Jul 03, 2013 7.678 7.832 7.678 7.729 32,189 +0.03(+0.45%)
Jul 02, 2013 7.848 7.860 7.532 7.694 52,340 -0.17(-2.22%)
Jul 01, 2013 7.871 7.912 7.809 7.869 21,060 +0.03(+0.34%)
Jun 28, 2013 7.850 7.912 7.706 7.842 591,643 -0.00(-0.05%)
Jun 27, 2013 7.990 7.994 7.784 7.846 73,862 -0.21(-2.55%)
Jun 26, 2013 8.076 8.076 7.973 8.052 33,843 -0.02(-0.31%)
Jun 25, 2013 7.860 8.076 7.719 8.076 41,036 +0.19(+2.40%)
Jun 24, 2013 7.706 7.887 7.645 7.887 58,340 +0.03(+0.44%)
Jun 21, 2013 7.661 8.021 7.632 7.852 117,229 +0.22(+2.83%)
Jun 20, 2013 7.844 7.844 7.634 7.636 39,104 -0.30(-3.83%)
Jun 19, 2013 7.941 7.992 7.891 7.941 23,503 -0.05(-0.59%)
Jun 18, 2013 8.045 8.097 7.901 7.988 151,010 -0.09(-1.12%)
Jun 17, 2013 8.015 8.080 7.885 8.078 87,760 +0.10(+1.26%)
Jun 14, 2013 8.015 8.015 7.926 7.978 20,442 -0.05(-0.64%)
Jun 13, 2013 8.015 8.029 7.971 8.029 11,377 +0.05(+0.62%)
Jun 12, 2013 8.019 8.112 7.973 7.980 33,041 -0.09(-1.07%)
Jun 11, 2013 8.010 8.095 7.994 8.066 15,732 -0.05(-0.63%)
Jun 10, 2013 8.076 8.179 8.025 8.117 76,432 +0.04(+0.51%)
Jun 07, 2013 8.115 8.115 8.021 8.076 18,822 +0.00(+0.03%)
Jun 06, 2013 7.717 8.074 7.669 8.074 30,661 +0.37(+4.86%)
Jun 05, 2013 7.789 7.789 7.641 7.700 14,257 -0.11(-1.39%)
Jun 04, 2013 7.809 7.860 7.797 7.809 18,311 +0.02(+0.32%)
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.