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: 4:10 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 (%)
Jun 30, 2014 9.484 9.484 9.371 9.433 325,709 -0.11(-1.14%)
Jun 27, 2014 9.227 9.541 8.925 9.541 871,036 +0.33(+3.57%)
Jun 26, 2014 9.252 9.252 9.178 9.213 98,237 +0.01(+0.11%)
Jun 25, 2014 9.194 9.287 9.184 9.202 102,602 -0.02(-0.22%)
Jun 24, 2014 9.373 9.373 9.184 9.223 157,896 -0.11(-1.15%)
Jun 23, 2014 9.350 9.412 9.268 9.330 116,422 +0.02(+0.27%)
Jun 20, 2014 9.352 9.488 9.260 9.305 168,786 +0.01(+0.11%)
Jun 19, 2014 9.348 9.523 9.280 9.295 255,111 -0.02(-0.26%)
Jun 18, 2014 9.402 9.402 9.243 9.320 111,838 -0.08(-0.90%)
Jun 17, 2014 9.383 9.476 9.326 9.404 198,932 +0.07(+0.70%)
Jun 16, 2014 9.710 9.710 9.295 9.338 253,904 -0.33(-3.42%)
Jun 13, 2014 9.757 9.843 9.638 9.669 60,451 -0.02(-0.17%)
Jun 12, 2014 9.790 9.857 9.659 9.685 120,436 -0.08(-0.84%)
Jun 11, 2014 9.874 9.874 9.712 9.768 118,397 -0.13(-1.29%)
Jun 10, 2014 9.889 9.901 9.833 9.895 116,285 +0.05(+0.54%)
Jun 06, 2014 9.979 9.979 9.792 9.841 300,206 -0.02(-0.23%)
Jun 05, 2014 9.607 9.874 9.607 9.864 425,304 +0.44(+4.67%)
Jun 04, 2014 9.453 9.454 9.297 9.424 123,935 -0.01(-0.15%)
Jun 03, 2014 9.366 9.474 9.353 9.439 220,450 +0.01(+0.15%)
Jun 02, 2014 9.474 9.492 9.260 9.424 129,458 -0.08(-0.84%)
May 30, 2014 9.632 9.659 9.474 9.504 133,701 -0.08(-0.84%)
May 29, 2014 9.827 9.827 7.587 9.585 169,370 -0.28(-2.83%)
May 28, 2014 9.470 9.983 9.470 9.864 500,228 +0.43(+4.58%)
May 27, 2014 8.465 9.679 8.465 9.433 681,939 +1.02(+12.09%)
May 23, 2014 8.154 8.415 8.415 8.415 26,763 +0.26(+3.15%)
May 22, 2014 8.113 8.248 8.113 8.158 17,269 +0.03(+0.38%)
May 21, 2014 8.117 8.183 7.984 8.128 33,264 +0.16(+2.06%)
May 20, 2014 8.156 8.156 7.932 7.963 84,028 -0.18(-2.27%)
May 19, 2014 8.218 8.285 8.132 8.148 9,260 +0.05(+0.56%)
May 16, 2014 7.984 8.103 7.902 8.103 22,972 +0.11(+1.34%)
May 15, 2014 7.984 8.099 7.963 7.996 36,851 -0.05(-0.66%)
May 14, 2014 8.245 8.245 8.033 8.050 49,298 -0.28(-3.33%)
May 13, 2014 8.374 8.374 8.327 8.327 26,510 -0.10(-1.22%)
May 12, 2014 8.386 8.458 8.259 8.430 29,863 +0.18(+2.14%)
May 09, 2014 8.045 8.253 8.045 8.253 19,639 +0.16(+2.03%)
May 08, 2014 8.080 8.167 8.019 8.089 38,705 +0.04(+0.54%)
May 07, 2014 8.171 8.207 7.980 8.045 60,894 -0.08(-1.01%)
May 06, 2014 8.296 8.374 8.117 8.128 130,601 -0.20(-2.35%)
May 05, 2014 7.986 8.323 7.965 8.323 53,327 +0.19(+2.32%)
May 02, 2014 8.197 8.280 8.035 8.134 34,315 -0.02(-0.30%)
May 01, 2014 8.154 8.296 7.963 8.158 93,809 +0.03(+0.43%)
Apr 30, 2014 8.163 8.230 8.097 8.123 48,924 +0.01(+0.13%)
Apr 29, 2014 8.302 8.304 7.998 8.113 61,201 -0.16(-1.99%)
Apr 28, 2014 8.097 8.463 8.097 8.278 65,172 +0.22(+2.68%)
Apr 25, 2014 8.689 8.812 8.062 8.062 59,945 -0.64(-7.37%)
Apr 24, 2014 8.837 8.896 8.682 8.703 16,029 -0.19(-2.13%)
Apr 23, 2014 8.896 8.935 8.791 8.892 36,851 +0.00(+0.05%)
Apr 22, 2014 8.685 8.888 8.685 8.888 28,603 +0.03(+0.30%)
Apr 21, 2014 8.719 9.001 8.719 8.861 41,848 +0.06(+0.65%)
Apr 17, 2014 8.510 8.804 8.804 8.804 36,982 +0.29(+3.35%)
Apr 16, 2014 8.465 8.625 8.395 8.518 18,092 +0.12(+1.42%)
Apr 15, 2014 8.337 8.508 8.271 8.399 29,367 +0.06(+0.67%)
Apr 14, 2014 8.296 8.343 8.169 8.343 37,741 +0.13(+1.58%)
Apr 11, 2014 8.113 8.276 8.113 8.214 59,644 +0.04(+0.50%)
Apr 10, 2014 8.267 8.426 8.087 8.173 40,719 -0.14(-1.63%)
Apr 09, 2014 8.271 8.401 8.147 8.308 43,376 -0.08(-0.96%)
Apr 08, 2014 8.241 8.438 8.241 8.389 22,028 +0.12(+1.42%)
Apr 07, 2014 8.286 8.290 8.169 8.271 36,072 -0.00(-0.05%)
Apr 04, 2014 8.528 8.615 8.274 8.276 44,719 -0.26(-3.08%)
Apr 03, 2014 8.234 8.600 8.228 8.539 36,203 +0.26(+3.15%)
Apr 02, 2014 8.440 8.528 8.210 8.278 101,546 -0.17(-2.02%)
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.