Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.22 10.71 10.05 10.06 51,186 -0.22(-2.10%)
Jul 28, 2016 10.20 10.31 10.20 10.27 49,868 +0.12(+1.13%)
Jul 27, 2016 9.915 10.27 9.891 10.16 48,242 +0.22(+2.19%)
Jul 26, 2016 9.936 9.946 9.807 9.938 454,267 +0.07(+0.73%)
Jul 25, 2016 9.897 9.915 9.737 9.866 75,561 -0.06(-0.60%)
Jul 22, 2016 9.805 9.926 9.741 9.926 42,310 +0.11(+1.15%)
Jul 21, 2016 9.628 9.961 9.628 9.813 80,748 -0.25(-2.51%)
Jul 20, 2016 10.06 10.07 9.967 10.07 22,549 +0.02(+0.23%)
Jul 19, 2016 10.10 10.12 10.04 10.04 23,814 -0.09(-0.93%)
Jul 18, 2016 10.12 10.18 10.05 10.14 18,831 +0.05(+0.47%)
Jul 15, 2016 10.12 10.12 10.05 10.09 31,269 +0.06(+0.57%)
Jul 14, 2016 10.04 10.08 9.977 10.03 31,863 +0.08(+0.85%)
Jul 13, 2016 9.915 10.02 9.907 9.948 50,724 +0.01(+0.08%)
Jul 12, 2016 9.883 9.957 9.716 9.940 59,235 +0.06(+0.62%)
Jul 11, 2016 9.872 9.878 9.823 9.878 45,143 +0.05(+0.52%)
Jul 08, 2016 9.735 9.864 9.636 9.827 55,668 +0.19(+1.98%)
Jul 07, 2016 9.687 9.720 9.636 9.636 57,181 -0.04(-0.42%)
Jul 06, 2016 9.591 9.712 9.525 9.677 39,362 +0.05(+0.56%)
Jul 05, 2016 9.648 9.704 9.502 9.624 45,050 -0.05(-0.51%)
Jul 01, 2016 9.714 9.673 9.673 9.673 64,719 -0.08(-0.84%)
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%)
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.