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 (%)
Nov 30, 2010 5.592 5.754 5.555 5.754 77,381 +0.08(+1.45%)
Nov 29, 2010 5.600 5.692 5.549 5.672 24,729 +0.02(+0.36%)
Nov 26, 2010 5.711 5.711 5.651 5.651 18,549 -0.09(-1.65%)
Nov 24, 2010 5.590 5.746 5.746 5.746 57,099 +0.22(+3.94%)
Nov 23, 2010 5.567 5.649 5.510 5.528 24,715 -0.12(-2.18%)
Nov 22, 2010 5.727 5.727 5.620 5.651 27,766 -0.02(-0.36%)
Nov 19, 2010 5.715 5.715 5.633 5.672 30,199 -0.03(-0.58%)
Nov 18, 2010 5.655 5.723 5.655 5.705 21,118 +0.05(+0.87%)
Nov 17, 2010 5.672 5.761 5.655 5.655 11,814 -0.04(-0.65%)
Nov 16, 2010 5.793 5.793 5.680 5.692 47,376 -0.14(-2.46%)
Nov 15, 2010 5.826 5.885 5.805 5.836 25,440 +0.03(+0.53%)
Nov 12, 2010 5.836 5.864 5.795 5.805 31,041 -0.06(-0.95%)
Nov 11, 2010 5.853 5.898 5.851 5.861 16,286 -0.07(-1.18%)
Nov 10, 2010 5.879 5.939 5.816 5.931 113,998 +0.06(+1.05%)
Nov 09, 2010 5.881 5.918 5.867 5.869 101,551 -0.02(-0.35%)
Nov 08, 2010 5.925 5.925 5.855 5.890 41,941 -0.05(-0.83%)
Nov 05, 2010 5.955 5.955 5.775 5.939 45,863 -0.02(-0.38%)
Nov 04, 2010 5.571 5.962 5.571 5.962 216,474 +0.40(+7.21%)
Nov 03, 2010 5.497 5.567 5.478 5.561 212,776 +0.06(+1.05%)
Nov 02, 2010 5.386 5.503 5.364 5.503 118,013 +0.11(+2.02%)
Nov 01, 2010 5.366 5.396 5.349 5.394 239,316 -0.00(-0.08%)
Oct 29, 2010 5.347 5.399 5.347 5.399 59,522 +0.05(+0.84%)
Oct 28, 2010 5.411 5.423 5.353 5.353 17,552 -0.03(-0.57%)
Oct 27, 2010 5.446 5.464 5.378 5.384 54,091 -0.13(-2.42%)
Oct 25, 2010 5.516 5.549 5.487 5.518 20,836 -0.01(-0.11%)
Oct 22, 2010 5.512 5.524 5.448 5.524 55,055 +0.01(+0.26%)
Oct 21, 2010 5.629 5.631 5.466 5.510 67,113 -0.12(-2.15%)
Oct 20, 2010 5.729 5.731 5.551 5.631 82,042 -0.06(-1.05%)
Oct 19, 2010 5.867 5.867 5.641 5.690 59,332 -0.17(-2.94%)
Oct 18, 2010 5.914 5.914 5.787 5.863 35,975 -0.05(-0.87%)
Oct 15, 2010 6.116 6.116 5.828 5.914 85,113 -0.11(-1.88%)
Oct 14, 2010 6.163 6.163 5.988 6.027 40,495 -0.13(-2.07%)
Oct 13, 2010 6.050 6.163 6.011 6.155 70,403 +0.12(+1.94%)
Oct 12, 2010 5.945 6.062 5.936 6.038 28,155 +0.06(+1.03%)
Oct 11, 2010 5.982 5.999 5.927 5.976 8,700 -0.03(-0.51%)
Oct 08, 2010 6.007 6.011 5.725 6.007 59,556 +0.25(+4.39%)
Oct 07, 2010 5.877 5.908 5.754 5.754 520 -0.10(-1.69%)
Oct 06, 2010 5.937 5.937 5.814 5.853 45,960 -0.10(-1.66%)
Oct 05, 2010 5.762 5.951 5.740 5.951 73,546 +0.26(+4.55%)
Oct 04, 2010 5.826 5.826 5.692 5.692 25,824 -0.14(-2.46%)
Oct 01, 2010 5.836 5.890 5.805 5.836 29,556 -0.02(-0.40%)
Sep 30, 2010 5.860 5.953 5.781 5.860 14,496 -0.03(-0.55%)
Sep 29, 2010 5.694 5.939 5.600 5.892 39,975 +0.16(+2.80%)
Sep 28, 2010 5.731 5.731 5.610 5.731 5,055 +0.02(+0.40%)
Sep 27, 2010 5.801 5.801 5.703 5.709 10,929 -0.11(-1.87%)
Sep 24, 2010 5.727 5.892 5.727 5.818 56,510 +0.19(+3.32%)
Sep 23, 2010 5.666 5.744 5.623 5.631 666 -0.05(-0.87%)
Sep 22, 2010 5.682 5.706 5.627 5.680 15,123 -0.03(-0.47%)
Sep 21, 2010 5.820 5.836 5.707 5.707 35,839 -0.14(-2.32%)
Sep 20, 2010 5.610 5.857 5.577 5.842 62,685 +0.23(+4.14%)
Sep 17, 2010 5.610 5.633 5.556 5.610 60,768 +0.00(+0.00%)
Sep 15, 2010 5.549 5.610 5.495 5.610 73,536 +0.06(+1.07%)
Sep 14, 2010 5.592 5.598 5.520 5.551 23,201 -0.05(-0.84%)
Sep 13, 2010 5.762 5.766 5.579 5.598 109,867 -0.12(-2.12%)
Sep 10, 2010 5.684 5.723 5.631 5.719 19,649 +0.04(+0.72%)
Sep 09, 2010 5.958 5.958 5.620 5.678 18,087 +0.03(+0.47%)
Sep 08, 2010 5.736 5.736 5.608 5.651 8,282 -0.05(-0.87%)
Sep 07, 2010 5.793 5.797 5.701 5.701 832 -0.14(-2.32%)
Sep 03, 2010 5.822 5.847 5.793 5.836 21,503 +0.07(+1.25%)
Sep 02, 2010 5.727 5.764 5.674 5.764 15,372 +0.09(+1.52%)
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.