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 (%)
Sep 30, 2014 9.915 10.22 9.915 10.08 105,886 -0.02(-0.24%)
Sep 29, 2014 10.02 10.22 9.918 10.11 39,138 +0.01(+0.08%)
Sep 26, 2014 10.02 10.16 9.909 10.10 41,512 +0.06(+0.61%)
Sep 25, 2014 10.17 10.22 10.000 10.04 54,330 -0.19(-1.83%)
Sep 24, 2014 10.25 10.26 10.15 10.23 25,902 +0.06(+0.55%)
Sep 23, 2014 10.25 10.38 10.17 10.17 64,266 -0.16(-1.51%)
Sep 22, 2014 10.61 10.68 10.20 10.33 101,886 -0.41(-3.83%)
Sep 19, 2014 10.81 10.94 10.48 10.74 137,794 -0.05(-0.42%)
Sep 18, 2014 10.77 10.94 10.77 10.78 35,152 -0.04(-0.40%)
Sep 17, 2014 10.86 10.99 10.70 10.83 58,009 +0.02(+0.17%)
Sep 16, 2014 10.77 11.04 10.77 10.81 60,807 +0.02(+0.17%)
Sep 15, 2014 10.94 11.10 10.79 10.79 90,972 -0.10(-0.89%)
Sep 12, 2014 11.20 11.30 10.87 10.89 77,084 -0.25(-2.27%)
Sep 11, 2014 11.31 11.31 11.11 11.14 55,872 -0.16(-1.44%)
Sep 10, 2014 11.37 11.37 11.01 11.30 114,826 -0.05(-0.47%)
Sep 09, 2014 11.42 11.48 11.26 11.35 36,987 -0.02(-0.14%)
Sep 08, 2014 11.48 11.54 11.25 11.37 70,573 -0.04(-0.31%)
Sep 05, 2014 11.69 11.69 11.31 11.41 83,196 -0.28(-2.41%)
Sep 04, 2014 12.05 12.10 11.60 11.69 110,246 -0.44(-3.59%)
Sep 03, 2014 12.39 12.50 12.05 12.12 61,712 -0.18(-1.44%)
Sep 02, 2014 12.16 12.40 12.16 12.30 173,934 +0.28(+2.31%)
Aug 29, 2014 12.11 12.02 12.02 12.02 55,960 -0.09(-0.76%)
Aug 28, 2014 11.22 12.11 11.21 12.11 143,531 +0.90(+7.99%)
Aug 27, 2014 11.47 11.47 11.47 11.22 48,145 -0.16(-1.44%)
Aug 26, 2014 11.59 11.59 11.35 11.38 39,556 -0.27(-2.28%)
Aug 25, 2014 11.24 11.66 11.17 11.65 69,050 +0.50(+4.48%)
Aug 22, 2014 11.50 11.50 10.98 11.15 184,523 -0.39(-3.38%)
Aug 21, 2014 11.61 11.87 11.38 11.54 130,782 -0.15(-1.27%)
Aug 20, 2014 12.02 12.03 11.68 11.69 170,217 -0.33(-2.75%)
Aug 19, 2014 11.51 12.13 11.51 12.02 145,214 +0.45(+3.87%)
Aug 18, 2014 11.17 11.48 10.89 11.57 310,312 +1.13(+10.85%)
Aug 15, 2014 10.19 10.52 10.19 10.44 193,589 +0.37(+3.63%)
Aug 14, 2014 10.01 10.16 9.926 10.07 90,655 +0.12(+1.18%)
Aug 13, 2014 9.609 10.03 9.574 9.955 113,789 +0.38(+3.97%)
Aug 12, 2014 9.470 9.589 9.459 9.574 69,274 +0.13(+1.35%)
Aug 11, 2014 9.336 9.448 9.202 9.447 247,418 +0.20(+2.13%)
Aug 08, 2014 9.227 9.330 9.135 9.250 167,730 +0.04(+0.47%)
Aug 07, 2014 9.268 9.268 9.196 9.207 62,758 -0.06(-0.67%)
Aug 06, 2014 9.213 9.268 9.200 9.268 99,570 -0.01(-0.07%)
Aug 05, 2014 9.149 9.299 9.087 9.274 36,593 +0.10(+1.12%)
Aug 04, 2014 9.178 9.207 9.073 9.172 48,719 +0.03(+0.34%)
Aug 01, 2014 9.211 9.237 9.135 9.141 75,347 -0.03(-0.31%)
Jul 31, 2014 9.215 9.352 9.128 9.170 76,446 -0.08(-0.84%)
Jul 30, 2014 9.260 9.594 9.217 9.248 297,675 +0.08(+0.90%)
Jul 29, 2014 9.237 9.239 9.145 9.165 90,003 -0.00(-0.04%)
Jul 28, 2014 9.276 9.276 9.147 9.170 30,578 -0.05(-0.53%)
Jul 25, 2014 9.186 9.248 9.129 9.219 81,755 +0.01(+0.09%)
Jul 24, 2014 9.252 9.441 9.178 9.211 159,730 -0.03(-0.29%)
Jul 23, 2014 9.093 9.453 9.073 9.237 245,578 +0.19(+2.11%)
Jul 22, 2014 9.028 9.096 9.028 9.046 44,890 +0.02(+0.27%)
Jul 21, 2014 9.050 9.050 9.003 9.022 41,946 -0.04(-0.48%)
Jul 18, 2014 8.974 9.155 8.974 9.065 38,447 +0.06(+0.71%)
Jul 17, 2014 9.067 9.081 8.964 9.001 87,736 -0.10(-1.08%)
Jul 16, 2014 9.289 9.289 9.100 9.100 67,906 -0.19(-2.04%)
Jul 15, 2014 9.301 9.301 9.145 9.289 206,343 -0.02(-0.18%)
Jul 14, 2014 9.379 9.405 9.287 9.305 36,938 -0.02(-0.22%)
Jul 11, 2014 9.383 9.453 9.147 9.326 138,553 -0.05(-0.57%)
Jul 10, 2014 9.126 9.435 9.126 9.379 175,268 -0.00(-0.02%)
Jul 09, 2014 9.418 9.422 9.299 9.381 59,279 +0.04(+0.40%)
Jul 08, 2014 9.453 9.453 9.342 9.344 86,694 -0.08(-0.83%)
Jul 07, 2014 9.490 9.603 9.394 9.422 82,013 -0.07(-0.74%)
Jul 03, 2014 9.511 9.492 9.492 9.492 155,229 +0.08(+0.83%)
Jul 02, 2014 9.422 9.453 9.414 9.414 113,220 +0.00(+0.02%)
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.