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 (%)
Mar 30, 2012 6.366 6.366 6.107 6.107 82,289 -0.22(-3.41%)
Mar 29, 2012 6.436 6.436 6.267 6.323 39,028 -0.14(-2.10%)
Mar 28, 2012 6.471 6.506 6.341 6.458 15,661 -0.04(-0.60%)
Mar 27, 2012 6.540 6.561 6.479 6.497 26,884 -0.05(-0.75%)
Mar 26, 2012 6.582 6.618 6.506 6.547 36,758 -0.03(-0.41%)
Mar 23, 2012 6.475 6.573 6.426 6.573 19,684 +0.15(+2.40%)
Mar 22, 2012 6.436 6.448 6.407 6.419 8,115 -0.10(-1.51%)
Mar 21, 2012 6.528 6.528 6.510 6.518 7,964 -0.01(-0.16%)
Mar 20, 2012 6.518 6.563 6.454 6.528 15,242 -0.06(-0.90%)
Mar 19, 2012 6.493 6.588 6.493 6.588 15,972 +0.12(+1.87%)
Mar 16, 2012 6.774 6.774 6.467 6.467 61,406 -0.33(-4.81%)
Mar 15, 2012 6.781 6.793 6.781 6.793 5,090 +0.04(+0.55%)
Mar 14, 2012 6.754 6.813 6.754 6.756 14,467 +0.00(+0.06%)
Mar 13, 2012 6.569 6.752 6.528 6.752 76,337 +0.24(+3.66%)
Mar 12, 2012 6.462 6.569 6.411 6.514 26,626 +0.10(+1.50%)
Mar 09, 2012 6.105 6.569 6.105 6.417 108,345 +0.37(+6.04%)
Mar 08, 2012 5.978 6.052 5.918 6.052 35,457 +0.08(+1.34%)
Mar 07, 2012 5.943 5.972 5.923 5.972 32,729 +0.06(+1.01%)
Mar 06, 2012 5.847 5.914 5.847 5.912 91,691 +0.03(+0.45%)
Mar 05, 2012 5.964 5.964 5.754 5.886 49,423 -0.13(-2.15%)
Mar 02, 2012 6.165 6.165 6.015 6.015 33,562 -0.18(-2.95%)
Mar 01, 2012 6.194 6.210 6.126 6.198 45,940 +0.07(+1.11%)
Feb 29, 2012 6.259 6.267 6.130 6.130 28,745 -0.11(-1.71%)
Feb 28, 2012 6.218 6.245 6.214 6.237 14,959 -0.01(-0.10%)
Feb 27, 2012 6.212 6.261 6.212 6.243 21,525 +0.02(+0.30%)
Feb 24, 2012 6.230 6.230 6.212 6.224 5,821 -0.06(-0.98%)
Feb 23, 2012 6.224 6.286 6.200 6.286 55,668 +0.06(+0.96%)
Feb 22, 2012 6.257 6.272 6.216 6.226 19,640 -0.03(-0.46%)
Feb 21, 2012 6.329 6.329 6.208 6.255 10,604 -0.07(-1.10%)
Feb 17, 2012 6.325 6.469 6.323 6.325 57,558 +0.05(+0.79%)
Feb 16, 2012 6.218 6.300 6.194 6.276 27,186 +0.01(+0.10%)
Feb 15, 2012 6.319 6.319 6.230 6.269 10,965 -0.02(-0.39%)
Feb 14, 2012 6.382 6.382 6.200 6.294 74,295 -0.14(-2.11%)
Feb 13, 2012 6.425 6.452 6.374 6.430 13,712 +0.09(+1.36%)
Feb 10, 2012 6.403 6.403 6.343 6.343 13,220 -0.10(-1.56%)
Feb 09, 2012 6.520 6.528 6.417 6.444 92,865 -0.02(-0.38%)
Feb 08, 2012 6.386 6.479 6.381 6.469 13,556 +0.11(+1.68%)
Feb 07, 2012 6.330 6.386 6.330 6.362 10,750 +0.04(+0.65%)
Feb 06, 2012 6.313 6.362 6.284 6.321 38,589 -0.01(-0.19%)
Feb 03, 2012 6.109 6.397 6.076 6.333 73,292 +0.30(+5.04%)
Feb 02, 2012 5.935 6.037 5.935 6.029 22,456 +0.10(+1.63%)
Feb 01, 2012 5.923 6.001 5.871 5.933 50,232 +0.06(+1.05%)
Jan 31, 2012 5.834 5.879 5.828 5.871 22,841 +0.04(+0.70%)
Jan 30, 2012 5.869 5.869 5.824 5.830 10,117 -0.11(-1.87%)
Jan 27, 2012 5.886 5.941 5.861 5.941 15,544 +0.04(+0.66%)
Jan 26, 2012 5.978 5.998 5.900 5.902 31,448 -0.07(-1.20%)
Jan 25, 2012 6.033 6.070 5.918 5.974 37,786 -0.02(-0.34%)
Jan 24, 2012 5.871 5.994 5.814 5.994 33,104 +0.12(+1.99%)
Jan 23, 2012 5.867 5.877 5.832 5.877 8,826 +0.05(+0.81%)
Jan 20, 2012 5.748 5.830 5.748 5.830 31,058 +0.10(+1.83%)
Jan 19, 2012 5.656 5.748 5.635 5.725 7,375 +0.04(+0.76%)
Jan 18, 2012 5.664 5.682 5.627 5.682 13,308 +0.01(+0.22%)
Jan 17, 2012 5.701 5.701 5.602 5.670 83,531 -0.01(-0.18%)
Jan 13, 2012 5.787 5.787 5.668 5.680 45,175 -0.18(-3.08%)
Jan 12, 2012 5.791 5.861 5.740 5.861 33,713 +0.08(+1.35%)
Jan 11, 2012 5.871 5.871 5.697 5.783 272,715 +0.01(+0.14%)
Jan 10, 2012 5.793 5.814 5.631 5.775 185,554 +0.03(+0.50%)
Jan 09, 2012 5.840 5.869 5.664 5.746 90,936 -0.10(-1.69%)
Jan 06, 2012 5.826 5.978 5.736 5.845 99,455 -0.01(-0.25%)
Jan 05, 2012 5.857 5.988 5.725 5.859 136,910 -0.06(-1.07%)
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.