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

Cto Realty Growth Inc (NY: CTO )

17.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 24, 2011 6.044 6.062 5.974 6.017 87,531 +0.00(+0.03%)
May 23, 2011 5.980 6.046 5.974 6.015 59,351 -0.03(-0.58%)
May 20, 2011 6.003 6.071 6.003 6.050 42,141 -0.01(-0.20%)
May 19, 2011 6.140 6.140 6.062 6.062 19,660 -0.05(-0.74%)
May 18, 2011 6.027 6.107 6.027 6.107 16,669 +0.07(+1.09%)
May 17, 2011 5.984 6.136 5.953 6.042 53,169 -0.00(-0.03%)
May 16, 2011 5.962 6.072 5.962 6.044 39,047 +0.01(+0.10%)
May 13, 2011 6.212 6.263 6.017 6.037 45,229 -0.22(-3.45%)
May 12, 2011 6.113 6.253 6.079 6.253 24,926 +0.15(+2.46%)
May 11, 2011 6.370 6.382 6.103 6.103 37,352 -0.22(-3.54%)
May 10, 2011 6.159 6.333 6.159 6.327 28,857 +0.22(+3.53%)
May 09, 2011 5.994 6.111 5.994 6.111 34,088 +0.12(+1.95%)
May 06, 2011 6.019 6.052 5.964 5.994 31,253 +0.03(+0.45%)
May 05, 2011 5.953 6.029 5.953 5.968 61,494 -0.04(-0.68%)
May 04, 2011 6.191 6.220 5.957 6.009 61,168 -0.15(-2.40%)
May 03, 2011 5.916 6.335 5.916 6.157 23,289 -0.19(-2.94%)
May 02, 2011 6.380 6.391 6.343 6.343 24,244 -0.01(-0.10%)
Apr 29, 2011 6.280 6.352 6.249 6.350 31,940 +0.05(+0.78%)
Apr 28, 2011 6.364 6.425 6.263 6.300 54,786 -0.07(-1.10%)
Apr 27, 2011 6.286 6.384 6.258 6.370 39,851 +0.05(+0.81%)
Apr 26, 2011 6.288 6.366 6.282 6.319 40,426 +0.04(+0.62%)
Apr 25, 2011 6.381 6.436 6.261 6.280 22,607 -0.10(-1.64%)
Apr 21, 2011 6.364 6.432 6.364 6.384 26,387 -0.01(-0.19%)
Apr 20, 2011 6.485 6.524 6.339 6.397 36,319 -0.13(-1.98%)
Apr 19, 2011 6.522 6.553 6.471 6.526 26,884 +0.01(+0.22%)
Apr 18, 2011 6.569 6.676 6.508 6.512 29,933 -0.13(-1.92%)
Apr 15, 2011 6.684 6.701 6.614 6.639 47,114 -0.06(-0.92%)
Apr 14, 2011 6.715 6.756 6.662 6.701 32,875 -0.06(-0.82%)
Apr 13, 2011 6.752 6.781 6.746 6.756 50,358 +0.03(+0.40%)
Apr 12, 2011 6.754 6.783 6.729 6.729 21,866 -0.07(-0.97%)
Apr 11, 2011 6.805 6.805 6.764 6.795 27,069 +0.02(+0.30%)
Apr 08, 2011 6.873 6.916 6.774 6.774 52,273 -0.07(-1.02%)
Apr 07, 2011 6.822 6.844 6.740 6.844 27,478 -0.01(-0.15%)
Apr 06, 2011 6.816 6.912 6.719 6.855 37,776 +0.04(+0.60%)
Apr 05, 2011 6.795 6.816 6.721 6.813 95,607 +0.01(+0.18%)
Apr 04, 2011 6.723 6.801 6.688 6.801 24,322 +0.07(+1.07%)
Apr 01, 2011 6.674 6.742 6.610 6.729 28,657 +0.08(+1.17%)
Mar 31, 2011 6.639 6.651 6.610 6.651 52,877 -0.02(-0.31%)
Mar 30, 2011 6.623 6.682 6.610 6.672 64,616 +0.02(+0.34%)
Mar 29, 2011 6.608 6.649 6.608 6.649 12,825 +0.02(+0.28%)
Mar 28, 2011 6.738 6.738 6.631 6.631 10,736 -0.10(-1.43%)
Mar 25, 2011 6.777 6.859 6.727 6.727 33,095 -0.03(-0.40%)
Mar 24, 2011 6.793 6.793 6.744 6.754 36,880 -0.02(-0.24%)
Mar 23, 2011 6.655 6.795 6.621 6.770 82,099 +0.12(+1.79%)
Mar 22, 2011 6.577 6.701 6.528 6.651 21,798 +0.07(+1.12%)
Mar 21, 2011 6.421 6.577 6.421 6.577 41,395 +0.25(+3.89%)
Mar 18, 2011 6.091 6.345 6.051 6.331 83,663 +0.27(+4.51%)
Mar 17, 2011 6.118 6.167 6.021 6.058 115,701 +0.00(+0.03%)
Mar 16, 2011 6.282 6.282 6.056 6.056 69,522 -0.24(-3.81%)
Mar 15, 2011 6.257 6.300 6.247 6.296 24,589 -0.05(-0.74%)
Mar 14, 2011 6.374 6.403 6.308 6.343 40,479 -0.07(-1.09%)
Mar 11, 2011 6.343 6.446 6.343 6.413 41,536 +0.06(+0.94%)
Mar 10, 2011 6.582 6.586 6.354 6.354 40,796 -0.26(-3.97%)
Mar 09, 2011 6.475 6.635 6.436 6.616 25,856 +0.16(+2.45%)
Mar 08, 2011 6.282 6.487 6.261 6.458 35,876 +0.16(+2.58%)
Mar 07, 2011 6.631 6.631 6.296 6.296 36,587 -0.29(-4.45%)
Mar 04, 2011 6.651 6.651 6.575 6.590 30,133 -0.05(-0.77%)
Mar 03, 2011 6.635 6.676 6.543 6.641 69,970 +0.03(+0.40%)
Mar 02, 2011 6.846 6.852 6.592 6.614 45,044 -0.26(-3.82%)
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.