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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 7.492 7.606 7.492 7.567 37,039 -0.02(-0.28%)
Jan 30, 2014 7.643 7.664 7.587 7.589 36,607 -0.03(-0.34%)
Jan 29, 2014 7.638 7.643 7.602 7.615 44,796 -0.05(-0.59%)
Jan 28, 2014 7.608 7.664 7.593 7.660 68,384 +0.02(+0.25%)
Jan 27, 2014 7.643 7.673 7.640 7.640 17,883 -0.03(-0.45%)
Jan 24, 2014 7.677 7.704 7.653 7.675 29,082 -0.06(-0.83%)
Jan 23, 2014 7.709 7.744 7.668 7.739 30,490 -0.06(-0.83%)
Jan 22, 2014 7.752 7.858 7.720 7.804 56,121 +0.00(+0.00%)
Jan 21, 2014 7.694 7.804 7.666 7.804 53,775 +0.08(+0.97%)
Jan 17, 2014 7.826 7.729 7.729 7.729 18,115 -0.08(-0.97%)
Jan 16, 2014 7.804 7.804 7.776 7.804 9,680 +0.03(+0.42%)
Jan 15, 2014 7.645 7.772 7.645 7.772 26,407 +0.09(+1.18%)
Jan 14, 2014 7.655 7.690 7.625 7.681 17,335 +0.02(+0.22%)
Jan 13, 2014 7.688 7.688 7.595 7.664 53,130 -0.02(-0.20%)
Jan 10, 2014 7.729 7.737 7.647 7.679 96,668 -0.05(-0.67%)
Jan 09, 2014 7.763 7.793 7.729 7.731 13,452 -0.03(-0.33%)
Jan 08, 2014 7.789 8.009 7.748 7.757 35,070 -0.02(-0.19%)
Jan 07, 2014 7.761 7.789 7.733 7.772 20,373 +0.00(+0.00%)
Jan 06, 2014 7.787 7.804 7.737 7.772 18,909 -0.01(-0.14%)
Jan 03, 2014 7.778 7.804 7.750 7.782 24,172 -0.00(-0.03%)
Jan 02, 2014 7.804 7.804 7.753 7.785 25,533 -0.03(-0.36%)
Dec 31, 2013 7.828 7.813 7.813 7.813 41,805 +0.02(+0.25%)
Dec 30, 2013 7.834 7.834 7.772 7.793 10,251 -0.06(-0.71%)
Dec 27, 2013 7.858 7.858 7.729 7.849 23,150 -0.02(-0.22%)
Dec 26, 2013 7.836 7.866 7.795 7.866 29,932 +0.03(+0.41%)
Dec 24, 2013 7.804 7.836 7.759 7.834 34,103 -0.01(-0.11%)
Dec 23, 2013 7.847 7.957 7.804 7.843 41,368 -0.00(-0.05%)
Dec 20, 2013 7.856 7.981 7.759 7.847 147,591 +0.02(+0.27%)
Dec 19, 2013 7.894 7.894 7.776 7.826 17,093 +0.02(+0.28%)
Dec 18, 2013 7.765 7.834 7.714 7.804 30,508 +0.01(+0.08%)
Dec 17, 2013 7.793 7.815 7.772 7.798 18,292 +0.01(+0.14%)
Dec 16, 2013 7.746 7.804 7.746 7.787 19,207 +0.05(+0.64%)
Dec 13, 2013 7.785 7.787 7.737 7.737 12,142 -0.02(-0.25%)
Dec 12, 2013 7.776 7.791 7.731 7.757 16,527 +0.03(+0.33%)
Dec 11, 2013 7.737 7.815 7.718 7.731 38,502 -0.04(-0.53%)
Dec 10, 2013 7.752 7.804 7.750 7.772 28,469 -0.03(-0.41%)
Dec 09, 2013 7.785 7.862 7.782 7.804 39,696 +0.00(+0.00%)
Dec 06, 2013 7.843 7.970 7.785 7.804 13,479 +0.01(+0.14%)
Dec 05, 2013 7.731 7.795 7.662 7.793 28,367 +0.08(+1.09%)
Dec 04, 2013 7.879 7.879 7.709 7.709 24,005 -0.09(-1.16%)
Dec 03, 2013 7.782 7.886 7.782 7.800 18,673 +0.02(+0.25%)
Dec 02, 2013 7.866 7.866 7.780 7.780 27,020 -0.15(-1.87%)
Nov 29, 2013 7.888 8.015 7.888 7.929 8,021 +0.09(+1.18%)
Nov 27, 2013 7.860 7.922 7.783 7.836 51,137 +0.00(+0.05%)
Nov 26, 2013 7.804 7.877 7.804 7.832 30,267 +0.03(+0.44%)
Nov 25, 2013 7.780 7.804 7.750 7.798 26,221 +0.02(+0.30%)
Nov 22, 2013 7.765 7.815 7.748 7.774 103,045 +0.02(+0.31%)
Nov 21, 2013 7.804 7.858 7.707 7.750 42,822 -0.05(-0.63%)
Nov 20, 2013 7.791 7.804 7.778 7.800 92,626 +0.01(+0.08%)
Nov 19, 2013 7.791 7.903 7.776 7.793 16,945 -0.04(-0.49%)
Nov 18, 2013 7.815 7.965 7.806 7.832 31,869 -0.02(-0.19%)
Nov 15, 2013 7.832 7.899 7.817 7.847 27,396 -0.01(-0.14%)
Nov 14, 2013 7.854 7.858 7.836 7.858 9,982 +0.00(+0.03%)
Nov 13, 2013 7.780 7.912 7.780 7.856 48,303 +0.01(+0.08%)
Nov 12, 2013 7.849 7.858 7.795 7.849 16,434 -0.05(-0.60%)
Nov 11, 2013 7.920 7.967 7.892 7.897 17,948 -0.02(-0.19%)
Nov 08, 2013 7.869 7.965 7.862 7.912 33,272 +0.03(+0.41%)
Nov 07, 2013 7.940 7.948 7.836 7.879 16,754 -0.09(-1.11%)
Nov 06, 2013 7.965 8.017 7.965 7.968 6,883 +0.06(+0.81%)
Nov 05, 2013 8.024 8.082 7.882 7.903 14,816 -0.18(-2.21%)
Nov 04, 2013 8.147 8.162 8.033 8.082 34,394 -0.06(-0.79%)
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.