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 (%)
Apr 30, 2020 8.474 8.831 8.474 8.628 224,061 -0.25(-2.87%)
Apr 29, 2020 8.337 9.217 8.337 8.883 221,319 +0.24(+2.80%)
Apr 28, 2020 8.645 8.725 8.427 8.641 92,694 +0.33(+3.95%)
Apr 27, 2020 7.739 8.365 7.635 8.312 164,769 +0.63(+8.20%)
Apr 24, 2020 7.862 7.862 7.522 7.682 60,890 +0.01(+0.08%)
Apr 23, 2020 7.460 7.778 7.460 7.676 188,078 +0.13(+1.77%)
Apr 22, 2020 7.364 7.614 7.364 7.542 117,026 +0.25(+3.49%)
Apr 21, 2020 7.390 7.538 7.121 7.288 150,939 -0.17(-2.23%)
Apr 20, 2020 7.871 7.873 7.429 7.454 138,518 -0.55(-6.90%)
Apr 17, 2020 7.680 8.006 7.680 8.006 182,671 +0.40(+5.32%)
Apr 16, 2020 7.608 7.616 7.423 7.602 152,990 -0.10(-1.28%)
Apr 15, 2020 7.548 7.780 7.507 7.700 330,995 +0.01(+0.08%)
Apr 14, 2020 7.971 8.222 7.653 7.694 193,188 -0.17(-2.22%)
Apr 13, 2020 8.259 8.441 7.752 7.869 125,088 -0.38(-4.63%)
Apr 09, 2020 8.458 8.733 8.131 8.250 253,303 -0.13(-1.59%)
Apr 08, 2020 8.716 8.794 8.349 8.384 197,041 -0.19(-2.18%)
Apr 07, 2020 9.195 9.268 8.302 8.571 162,937 -0.46(-5.11%)
Apr 06, 2020 8.745 9.084 8.745 9.033 187,362 +0.20(+2.23%)
Apr 03, 2020 8.848 8.996 8.626 8.836 196,310 -0.01(-0.14%)
Apr 02, 2020 9.226 9.226 8.651 8.848 467,540 -0.15(-1.67%)
Apr 01, 2020 9.232 9.269 8.829 8.998 211,328 -0.31(-3.31%)
Mar 31, 2020 8.234 9.575 8.234 9.306 344,780 +0.60(+6.94%)
Mar 30, 2020 8.536 8.706 8.211 8.702 114,537 +0.39(+4.64%)
Mar 27, 2020 8.450 8.550 8.316 8.316 77,939 -0.41(-4.70%)
Mar 26, 2020 8.560 9.047 8.560 8.727 141,148 +0.16(+1.87%)
Mar 25, 2020 8.634 8.719 8.380 8.567 226,395 -0.08(-0.97%)
Mar 24, 2020 8.074 8.686 8.074 8.651 224,061 +0.78(+9.91%)
Mar 23, 2020 7.883 7.932 7.583 7.871 170,848 -0.02(-0.21%)
Mar 20, 2020 7.524 8.035 7.524 7.887 403,337 +0.24(+3.11%)
Mar 19, 2020 7.758 7.840 7.390 7.649 393,458 -0.13(-1.69%)
Mar 18, 2020 8.037 8.209 7.291 7.780 288,396 -0.64(-7.56%)
Mar 17, 2020 8.930 8.930 8.191 8.417 287,899 -0.40(-4.54%)
Mar 16, 2020 9.495 9.495 8.232 8.817 185,506 -1.48(-14.34%)
Mar 13, 2020 10.24 10.53 9.891 10.29 131,523 +0.44(+4.46%)
Mar 12, 2020 10.53 10.53 9.751 9.854 231,305 -1.12(-10.25%)
Mar 11, 2020 11.06 11.11 10.88 10.98 169,445 -0.23(-2.02%)
Mar 10, 2020 11.11 11.73 10.67 11.20 193,777 +0.12(+1.06%)
Mar 09, 2020 11.49 11.58 11.00 11.09 185,321 -0.95(-7.93%)
Mar 06, 2020 11.78 12.13 11.78 12.04 94,988 -0.02(-0.15%)
Mar 05, 2020 12.04 12.34 11.87 12.06 137,285 -0.18(-1.49%)
Mar 04, 2020 12.21 12.36 12.03 12.24 102,743 +0.26(+2.19%)
Mar 03, 2020 12.42 12.70 11.93 11.98 110,601 -0.42(-3.41%)
Mar 02, 2020 11.81 12.41 11.81 12.40 164,433 +0.60(+5.06%)
Feb 28, 2020 11.72 11.86 11.21 11.81 193,874 -0.09(-0.78%)
Feb 27, 2020 12.41 12.52 11.85 11.90 142,532 -0.59(-4.70%)
Feb 26, 2020 12.62 12.69 12.30 12.49 87,735 -0.10(-0.77%)
Feb 25, 2020 12.83 12.93 12.50 12.58 187,771 -0.24(-1.89%)
Feb 24, 2020 12.89 12.90 12.63 12.82 104,755 -0.22(-1.68%)
Feb 21, 2020 12.87 13.04 12.81 13.04 155,392 +0.14(+1.05%)
Feb 20, 2020 12.81 12.98 12.76 12.91 157,491 +0.11(+0.88%)
Feb 19, 2020 12.63 12.89 12.63 12.80 127,699 +0.16(+1.28%)
Feb 18, 2020 12.72 12.72 12.46 12.63 73,911 -0.16(-1.27%)
Feb 14, 2020 13.13 13.13 12.48 12.80 94,988 -0.22(-1.67%)
Feb 13, 2020 12.87 13.03 12.77 13.01 326,538 +0.40(+3.16%)
Feb 12, 2020 12.76 12.76 12.60 12.61 74,963 +0.00(+0.03%)
Feb 11, 2020 12.59 12.68 12.43 12.61 73,901 +0.06(+0.46%)
Feb 10, 2020 12.68 12.68 12.52 12.55 232,128 -0.13(-1.05%)
Feb 07, 2020 12.77 13.06 12.63 12.69 47,250 -0.09(-0.74%)
Feb 06, 2020 12.90 12.92 12.71 12.78 79,668 -0.08(-0.64%)
Feb 05, 2020 12.99 13.02 12.82 12.86 297,622 -0.08(-0.60%)
Feb 04, 2020 13.22 13.22 12.87 12.94 189,091 +0.00(+0.00%)
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.