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

Cto Realty Growth Inc (NY: CTO )

17.36 -0.07 (-0.37%)
Streaming Delayed Price Updated: 3:26 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, 2020 8.939 9.453 8.939 9.063 215,657 +0.41(+4.75%)
Sep 29, 2020 8.783 8.820 8.565 8.652 96,991 -0.06(-0.66%)
Sep 28, 2020 8.475 8.859 8.475 8.709 37,298 +0.45(+5.45%)
Sep 25, 2020 8.140 8.408 8.140 8.259 53,040 +0.08(+0.95%)
Sep 24, 2020 8.253 8.450 8.181 8.181 43,065 -0.12(-1.46%)
Sep 23, 2020 8.432 8.515 8.274 8.302 87,541 -0.20(-2.39%)
Sep 22, 2020 8.498 8.524 8.165 8.506 97,380 +0.16(+1.95%)
Sep 21, 2020 8.787 8.880 8.292 8.343 119,950 -0.54(-6.13%)
Sep 18, 2020 9.326 9.326 8.787 8.888 150,849 -0.30(-3.22%)
Sep 17, 2020 9.359 9.371 9.184 9.184 19,795 -0.15(-1.59%)
Sep 16, 2020 9.332 9.541 9.242 9.332 64,213 +0.02(+0.22%)
Sep 15, 2020 9.184 9.364 9.112 9.311 50,349 +0.20(+2.14%)
Sep 14, 2020 8.816 9.182 8.816 9.116 67,955 +0.32(+3.67%)
Sep 11, 2020 9.075 9.075 8.785 8.793 29,683 -0.31(-3.39%)
Sep 10, 2020 9.102 9.165 8.976 9.102 63,318 +0.05(+0.54%)
Sep 09, 2020 9.122 9.192 9.042 9.052 76,865 +0.01(+0.07%)
Sep 08, 2020 9.110 9.112 8.889 9.046 131,570 -0.09(-1.01%)
Sep 04, 2020 9.184 9.307 9.059 9.139 44,768 +0.04(+0.47%)
Sep 03, 2020 8.775 9.139 8.775 9.096 70,855 +0.31(+3.53%)
Sep 02, 2020 8.750 8.853 8.700 8.785 37,206 +0.01(+0.09%)
Sep 01, 2020 8.709 8.777 8.597 8.777 57,483 +0.11(+1.28%)
Aug 31, 2020 8.919 8.921 8.362 8.666 135,949 -0.20(-2.23%)
Aug 28, 2020 8.528 8.906 8.516 8.863 29,196 +0.21(+2.40%)
Aug 27, 2020 8.808 8.808 8.656 8.656 30,204 +0.13(+1.54%)
Aug 26, 2020 8.713 8.736 8.524 8.524 41,444 -0.10(-1.14%)
Aug 25, 2020 8.843 8.843 8.544 8.623 40,189 -0.09(-1.01%)
Aug 24, 2020 8.631 8.711 8.598 8.711 39,259 +0.03(+0.40%)
Aug 21, 2020 8.662 8.726 8.578 8.676 76,884 -0.08(-0.96%)
Aug 20, 2020 8.915 8.938 8.708 8.761 55,751 -0.27(-3.00%)
Aug 19, 2020 9.124 9.123 8.958 9.032 101,799 -0.10(-1.06%)
Aug 18, 2020 9.135 9.213 9.005 9.128 74,349 -0.00(-0.05%)
Aug 17, 2020 8.884 9.147 8.884 9.133 50,953 +0.04(+0.45%)
Aug 14, 2020 8.929 9.096 8.866 9.091 36,982 +0.09(+0.96%)
Aug 13, 2020 8.906 9.005 8.859 9.005 80,120 +0.10(+1.08%)
Aug 12, 2020 8.991 9.007 8.868 8.909 310,999 -0.01(-0.09%)
Aug 11, 2020 8.857 9.116 8.857 8.917 59,016 +0.02(+0.21%)
Aug 10, 2020 8.748 8.999 8.590 8.898 61,799 +0.18(+2.12%)
Aug 07, 2020 8.678 8.787 8.629 8.713 55,960 +0.06(+0.64%)
Aug 06, 2020 8.835 8.835 8.658 8.658 47,702 +0.12(+1.40%)
Aug 05, 2020 8.321 8.539 8.321 8.539 72,184 +0.15(+1.74%)
Aug 04, 2020 8.220 8.393 8.200 8.393 87,960 +0.14(+1.69%)
Aug 03, 2020 8.578 8.578 8.175 8.253 68,135 +0.11(+1.31%)
Jul 31, 2020 8.169 8.308 8.117 8.146 127,005 -0.08(-0.92%)
Jul 30, 2020 7.963 8.424 7.963 8.222 184,946 +0.21(+2.56%)
Jul 29, 2020 7.891 8.082 7.860 8.017 54,267 +0.15(+1.93%)
Jul 28, 2020 7.747 7.900 7.743 7.865 68,836 +0.02(+0.29%)
Jul 27, 2020 7.700 7.842 7.684 7.842 45,868 +0.17(+2.17%)
Jul 24, 2020 7.813 7.838 7.645 7.676 50,121 -0.09(-1.22%)
Jul 23, 2020 7.612 7.891 7.612 7.770 73,079 +0.09(+1.15%)
Jul 22, 2020 7.902 7.902 7.618 7.682 51,941 -0.22(-2.83%)
Jul 21, 2020 7.860 7.930 7.731 7.906 277,641 +0.12(+1.50%)
Jul 20, 2020 7.749 7.879 7.651 7.789 45,469 -0.02(-0.29%)
Jul 17, 2020 7.554 7.830 7.554 7.811 50,121 +0.25(+3.34%)
Jul 16, 2020 7.622 7.622 7.357 7.558 116,373 -0.06(-0.78%)
Jul 15, 2020 7.634 7.686 7.509 7.618 132,962 +0.14(+1.84%)
Jul 14, 2020 7.427 7.503 7.347 7.480 66,948 +0.11(+1.51%)
Jul 13, 2020 7.256 7.484 7.193 7.369 140,650 +0.12(+1.67%)
Jul 10, 2020 7.090 7.250 7.073 7.248 67,639 +0.06(+0.77%)
Jul 09, 2020 7.452 7.452 6.866 7.193 143,774 -0.25(-3.40%)
Jul 08, 2020 7.382 7.591 7.260 7.445 820,390 -0.11(-1.44%)
Jul 07, 2020 7.902 7.930 7.544 7.554 55,770 -0.40(-5.01%)
Jul 06, 2020 8.331 8.331 7.893 7.953 87,531 -0.25(-3.01%)
Jul 02, 2020 8.261 8.333 8.171 8.200 70,072 +0.02(+0.20%)
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.