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

Cto Realty Growth Inc (NY: CTO )

17.53 +0.13 (+0.75%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 13, 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 (%)
Feb 28, 2011 6.791 7.037 6.791 7.037 70,657 +0.27(+3.94%)
Feb 25, 2011 6.528 6.770 6.503 6.770 59,677 +0.25(+3.84%)
Feb 24, 2011 6.508 6.606 6.479 6.520 50,383 -0.03(-0.44%)
Feb 23, 2011 6.582 6.641 6.530 6.549 38,244 -0.02(-0.34%)
Feb 22, 2011 6.487 6.639 6.487 6.571 96,805 +0.05(+0.79%)
Feb 18, 2011 6.409 6.536 6.409 6.520 39,997 +0.12(+1.93%)
Feb 17, 2011 6.259 6.403 6.259 6.397 30,990 +0.16(+2.60%)
Feb 16, 2011 6.159 6.237 6.128 6.235 34,770 +0.08(+1.37%)
Feb 15, 2011 6.148 6.200 6.148 6.150 47,241 -0.03(-0.47%)
Feb 14, 2011 6.051 6.222 6.051 6.179 27,244 -0.02(-0.33%)
Feb 11, 2011 6.072 6.200 6.035 6.200 29,923 +0.14(+2.23%)
Feb 10, 2011 6.056 6.079 6.046 6.064 26,553 -0.08(-1.37%)
Feb 09, 2011 6.165 6.165 6.128 6.148 13,805 -0.03(-0.43%)
Feb 08, 2011 6.122 6.175 6.118 6.175 22,310 +0.04(+0.67%)
Feb 07, 2011 6.013 6.134 6.013 6.134 58,108 +0.12(+1.94%)
Feb 04, 2011 6.007 6.040 5.957 6.017 47,587 -0.01(-0.17%)
Feb 03, 2011 5.994 6.027 5.984 6.027 20,960 +0.00(+0.03%)
Feb 02, 2011 6.033 6.033 5.970 6.025 26,825 -0.00(-0.03%)
Feb 01, 2011 5.941 6.056 5.922 6.027 55,668 +0.10(+1.77%)
Jan 31, 2011 5.920 5.974 5.888 5.923 32,525 +0.02(+0.31%)
Jan 28, 2011 5.992 5.994 5.904 5.904 82,055 -0.09(-1.44%)
Jan 27, 2011 5.992 5.992 5.892 5.990 33,363 -0.04(-0.61%)
Jan 26, 2011 5.978 6.027 5.978 6.027 12,294 +0.09(+1.45%)
Jan 25, 2011 5.945 6.035 5.923 5.941 53,729 -0.02(-0.41%)
Jan 24, 2011 5.958 5.966 5.923 5.966 54,435 +0.02(+0.38%)
Jan 21, 2011 5.953 5.982 5.933 5.943 80,219 +0.01(+0.17%)
Jan 20, 2011 6.142 6.142 5.923 5.933 41,965 -0.23(-3.67%)
Jan 19, 2011 6.105 6.220 6.105 6.159 108,233 +0.11(+1.76%)
Jan 18, 2011 5.923 6.107 5.923 6.052 92,149 +0.06(+0.99%)
Jan 14, 2011 5.859 6.003 5.859 5.992 77,364 +0.10(+1.78%)
Jan 13, 2011 5.892 5.892 5.851 5.888 14,983 -0.03(-0.55%)
Jan 12, 2011 5.853 5.920 5.853 5.920 27,327 +0.07(+1.19%)
Jan 11, 2011 5.830 5.851 5.795 5.851 67,495 +0.04(+0.67%)
Jan 10, 2011 5.890 5.890 5.799 5.812 27,288 -0.08(-1.39%)
Jan 07, 2011 6.007 6.007 5.871 5.894 21,180 -0.08(-1.34%)
Jan 06, 2011 6.068 6.068 5.945 5.974 77,043 -0.08(-1.32%)
Jan 05, 2011 6.046 6.054 5.967 6.054 12,752 +0.08(+1.34%)
Jan 04, 2011 6.105 6.105 5.941 5.974 60,982 -0.13(-2.15%)
Jan 03, 2011 5.968 6.107 5.968 6.105 41,025 +0.17(+2.91%)
Dec 31, 2010 5.908 5.974 5.908 5.933 21,150 -0.01(-0.10%)
Dec 30, 2010 5.968 6.009 5.939 5.939 26,358 -0.02(-0.28%)
Dec 29, 2010 5.918 5.984 5.892 5.955 30,299 +0.03(+0.55%)
Dec 28, 2010 5.982 5.994 5.923 5.923 34,103 -0.07(-1.16%)
Dec 27, 2010 5.933 5.992 5.929 5.992 87,652 +0.05(+0.83%)
Dec 23, 2010 5.867 5.943 5.867 5.943 20,717 +0.07(+1.19%)
Dec 22, 2010 5.912 5.912 5.823 5.873 60,710 -0.06(-0.97%)
Dec 21, 2010 5.933 5.933 5.881 5.931 54,416 +0.04(+0.66%)
Dec 20, 2010 5.941 5.941 5.853 5.892 68,474 -0.06(-0.93%)
Dec 17, 2010 5.918 5.947 5.851 5.947 99,124 +0.01(+0.10%)
Dec 16, 2010 5.918 5.941 5.906 5.941 38,745 +0.01(+0.21%)
Dec 15, 2010 5.826 5.943 5.826 5.929 108,082 +0.08(+1.33%)
Dec 14, 2010 5.728 5.877 5.697 5.851 71,548 +0.12(+2.15%)
Dec 13, 2010 5.830 5.830 5.689 5.728 48,970 -0.11(-1.86%)
Dec 10, 2010 5.721 5.840 5.686 5.836 49,701 +0.08(+1.39%)
Dec 09, 2010 5.709 5.777 5.645 5.756 41,551 +0.07(+1.23%)
Dec 08, 2010 5.654 5.689 5.635 5.686 23,571 -0.02(-0.36%)
Dec 07, 2010 5.647 5.707 5.635 5.707 33,557 +0.06(+1.09%)
Dec 06, 2010 5.645 5.656 5.605 5.645 41,785 -0.02(-0.36%)
Dec 03, 2010 5.649 5.686 5.545 5.666 78,821 -0.02(-0.36%)
Dec 02, 2010 5.670 5.705 5.635 5.686 21,068 +0.00(+0.04%)
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.