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

Cto Realty Growth Inc (NY: CTO )

17.35 -0.08 (-0.46%)
Streaming Delayed Price Updated: 1:11 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, 2016 9.620 9.755 9.352 9.755 109,706 +0.11(+1.13%)
Jun 29, 2016 9.765 9.765 9.605 9.646 57,040 -0.06(-0.57%)
Jun 28, 2016 9.716 9.761 9.628 9.702 69,147 +0.07(+0.68%)
Jun 27, 2016 9.813 9.864 9.636 9.636 100,821 -0.40(-3.97%)
Jun 24, 2016 9.373 10.03 9.373 10.03 440,355 +0.19(+1.94%)
Jun 23, 2016 9.589 9.864 9.455 9.844 41,430 +0.39(+4.13%)
Jun 22, 2016 9.617 9.659 9.449 9.453 32,749 -0.15(-1.54%)
Jun 21, 2016 9.620 9.650 9.557 9.601 13,007 -0.06(-0.57%)
Jun 20, 2016 9.790 9.826 9.597 9.657 21,216 -0.09(-0.93%)
Jun 17, 2016 9.620 9.770 9.587 9.747 84,602 +0.15(+1.54%)
Jun 16, 2016 9.470 9.609 9.424 9.599 75,994 +0.06(+0.62%)
Jun 15, 2016 9.492 9.659 9.437 9.539 316,463 +0.10(+1.09%)
Jun 14, 2016 9.389 9.512 9.340 9.437 76,422 +0.04(+0.46%)
Jun 13, 2016 9.659 9.661 9.140 9.394 448,627 -0.27(-2.77%)
Jun 10, 2016 9.862 10.09 9.661 9.661 74,437 -0.23(-2.31%)
Jun 09, 2016 9.885 10.08 9.862 9.889 39,259 -0.02(-0.21%)
Jun 08, 2016 9.866 9.920 9.856 9.909 69,429 +0.09(+0.90%)
Jun 07, 2016 9.952 9.952 9.819 9.821 25,211 -0.12(-1.24%)
Jun 06, 2016 9.913 9.944 9.905 9.944 46,403 +0.05(+0.50%)
Jun 03, 2016 9.936 9.938 9.881 9.895 32,121 -0.05(-0.52%)
Jun 02, 2016 9.915 9.946 9.905 9.946 45,196 +0.07(+0.67%)
Jun 01, 2016 9.831 9.915 9.831 9.881 34,753 -0.00(-0.04%)
May 31, 2016 9.885 9.905 9.839 9.885 36,174 +0.01(+0.08%)
May 27, 2016 9.870 9.876 9.876 9.876 42,821 -0.04(-0.39%)
May 26, 2016 9.928 9.950 9.854 9.915 32,651 -0.01(-0.10%)
May 25, 2016 9.926 9.928 9.782 9.926 45,834 +0.01(+0.08%)
May 24, 2016 9.897 9.955 9.895 9.918 84,982 +0.02(+0.23%)
May 23, 2016 9.965 9.967 9.864 9.895 29,994 -0.10(-1.01%)
May 20, 2016 10.05 10.11 9.872 9.996 28,972 -0.02(-0.23%)
May 19, 2016 10.08 10.16 9.957 10.02 48,559 -0.08(-0.81%)
May 18, 2016 10.07 10.20 9.936 10.10 473,508 +0.08(+0.80%)
May 17, 2016 10.13 10.14 10.02 10.02 66,023 -0.16(-1.55%)
May 16, 2016 10.13 10.19 10.07 10.18 63,011 +0.03(+0.32%)
May 13, 2016 10.26 10.26 10.03 10.15 36,126 +0.15(+1.54%)
May 12, 2016 9.977 10.07 9.944 9.992 67,079 -0.00(-0.04%)
May 11, 2016 9.924 10.07 9.924 9.996 63,658 -0.05(-0.53%)
May 10, 2016 10.09 10.09 10.00 10.05 92,534 +0.01(+0.08%)
May 09, 2016 9.911 10.06 9.911 10.04 55,848 +0.06(+0.56%)
May 06, 2016 10.08 10.21 9.985 9.985 61,152 -0.13(-1.24%)
May 05, 2016 10.24 10.28 10.07 10.11 50,476 -0.08(-0.75%)
May 04, 2016 10.03 10.28 10.03 10.19 44,627 +0.17(+1.66%)
May 03, 2016 10.12 10.26 10.01 10.02 80,748 -0.17(-1.67%)
May 02, 2016 10.20 10.23 10.17 10.19 39,843 +0.06(+0.59%)
Apr 29, 2016 10.02 10.21 10.02 10.13 29,084 +0.01(+0.10%)
Apr 28, 2016 10.25 10.27 10.11 10.12 49,785 -0.12(-1.20%)
Apr 27, 2016 10.31 10.31 10.08 10.24 38,145 -0.07(-0.70%)
Apr 26, 2016 10.11 10.36 10.01 10.32 46,763 +0.20(+1.93%)
Apr 25, 2016 10.10 10.18 10.02 10.12 27,240 +0.01(+0.10%)
Apr 22, 2016 10.16 10.17 10.02 10.11 65,152 +0.01(+0.06%)
Apr 21, 2016 10.09 10.29 10.09 10.10 38,442 +0.00(+0.02%)
Apr 20, 2016 10.04 10.20 10.04 10.10 53,478 +0.06(+0.61%)
Apr 19, 2016 10.02 10.09 9.872 10.04 86,602 +0.07(+0.66%)
Apr 18, 2016 9.687 10.00 9.652 9.975 146,246 +0.30(+3.10%)
Apr 15, 2016 9.659 9.761 9.638 9.675 257,948 +0.01(+0.06%)
Apr 14, 2016 9.587 9.819 9.531 9.669 98,334 +0.07(+0.71%)
Apr 13, 2016 9.647 9.647 9.453 9.601 83,244 +0.09(+0.91%)
Apr 12, 2016 9.544 9.554 9.445 9.515 57,279 +0.05(+0.56%)
Apr 11, 2016 9.515 9.572 9.453 9.461 106,086 -0.00(-0.04%)
Apr 08, 2016 9.486 9.515 9.443 9.465 67,201 +0.03(+0.33%)
Apr 07, 2016 9.455 9.507 9.359 9.435 52,125 -0.08(-0.80%)
Apr 06, 2016 9.579 9.648 9.449 9.511 43,396 -0.10(-1.03%)
Apr 05, 2016 9.490 9.745 9.448 9.609 232,922 +0.05(+0.52%)
Apr 04, 2016 9.605 9.700 9.486 9.560 52,101 -0.06(-0.64%)
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.