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

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2011 6.646 6.658 6.617 6.658 52,821 -0.02(-0.31%)
Mar 30, 2011 6.630 6.689 6.617 6.679 64,549 +0.02(+0.34%)
Mar 29, 2011 6.615 6.656 6.615 6.656 12,812 +0.02(+0.28%)
Mar 28, 2011 6.745 6.745 6.638 6.638 10,724 -0.10(-1.43%)
Mar 25, 2011 6.784 6.866 6.734 6.734 33,060 -0.03(-0.40%)
Mar 24, 2011 6.800 6.800 6.751 6.761 36,841 -0.02(-0.24%)
Mar 23, 2011 6.662 6.802 6.627 6.777 82,013 +0.12(+1.79%)
Mar 22, 2011 6.584 6.708 6.535 6.658 21,775 +0.07(+1.12%)
Mar 21, 2011 6.428 6.584 6.428 6.584 41,352 +0.25(+3.89%)
Mar 18, 2011 6.097 6.352 6.057 6.338 83,575 +0.27(+4.51%)
Mar 17, 2011 6.124 6.173 6.027 6.064 115,580 +0.00(+0.03%)
Mar 16, 2011 6.288 6.288 6.062 6.062 69,449 -0.24(-3.81%)
Mar 15, 2011 6.264 6.307 6.253 6.303 24,564 -0.05(-0.74%)
Mar 14, 2011 6.381 6.410 6.315 6.350 40,437 -0.07(-1.09%)
Mar 11, 2011 6.350 6.453 6.350 6.420 41,493 +0.06(+0.94%)
Mar 10, 2011 6.588 6.593 6.360 6.360 40,753 -0.26(-3.97%)
Mar 09, 2011 6.482 6.642 6.442 6.623 25,829 +0.16(+2.45%)
Mar 08, 2011 6.288 6.494 6.268 6.465 35,839 +0.16(+2.58%)
Mar 07, 2011 6.638 6.638 6.303 6.303 36,549 -0.29(-4.45%)
Mar 04, 2011 6.658 6.658 6.582 6.597 30,101 -0.05(-0.77%)
Mar 03, 2011 6.642 6.683 6.549 6.648 69,897 +0.03(+0.40%)
Mar 02, 2011 6.854 6.860 6.599 6.621 44,997 -0.26(-3.82%)
Mar 01, 2011 7.110 7.203 6.843 6.884 60,023 -0.16(-2.28%)
Feb 28, 2011 6.798 7.045 6.798 7.045 70,583 +0.27(+3.94%)
Feb 25, 2011 6.535 6.777 6.510 6.777 59,614 +0.25(+3.84%)
Feb 24, 2011 6.514 6.613 6.486 6.527 50,330 -0.03(-0.44%)
Feb 23, 2011 6.588 6.648 6.537 6.556 38,203 -0.02(-0.34%)
Feb 22, 2011 6.494 6.646 6.494 6.578 96,704 +0.05(+0.79%)
Feb 18, 2011 6.416 6.543 6.416 6.527 39,955 +0.12(+1.93%)
Feb 17, 2011 6.266 6.410 6.266 6.403 30,958 +0.16(+2.60%)
Feb 16, 2011 6.165 6.243 6.134 6.241 34,734 +0.08(+1.37%)
Feb 15, 2011 6.155 6.206 6.155 6.157 47,191 -0.03(-0.47%)
Feb 14, 2011 6.057 6.229 6.057 6.186 27,216 -0.02(-0.33%)
Feb 11, 2011 6.079 6.206 6.042 6.206 29,892 +0.14(+2.23%)
Feb 10, 2011 6.062 6.085 6.052 6.071 26,525 -0.08(-1.37%)
Feb 09, 2011 6.171 6.171 6.134 6.155 13,790 -0.03(-0.43%)
Feb 08, 2011 6.128 6.182 6.124 6.182 22,286 +0.04(+0.67%)
Feb 07, 2011 6.019 6.140 6.019 6.140 58,048 +0.12(+1.94%)
Feb 04, 2011 6.013 6.046 5.964 6.023 47,537 -0.01(-0.17%)
Feb 03, 2011 6.001 6.034 5.990 6.034 20,938 +0.00(+0.03%)
Feb 02, 2011 6.040 6.040 5.976 6.031 26,797 -0.00(-0.03%)
Feb 01, 2011 5.947 6.062 5.928 6.034 55,610 +0.10(+1.77%)
Jan 31, 2011 5.927 5.980 5.894 5.929 32,491 +0.02(+0.31%)
Jan 28, 2011 5.999 6.001 5.910 5.910 81,969 -0.09(-1.44%)
Jan 27, 2011 5.999 5.999 5.898 5.997 33,328 -0.04(-0.61%)
Jan 26, 2011 5.984 6.034 5.984 6.034 12,282 +0.09(+1.45%)
Jan 25, 2011 5.951 6.042 5.929 5.947 53,673 -0.02(-0.41%)
Jan 24, 2011 5.965 5.972 5.929 5.972 54,378 +0.02(+0.38%)
Jan 21, 2011 5.960 5.988 5.939 5.949 80,135 +0.01(+0.17%)
Jan 20, 2011 6.149 6.149 5.929 5.939 41,921 -0.23(-3.67%)
Jan 19, 2011 6.112 6.227 6.112 6.165 108,120 +0.11(+1.76%)
Jan 18, 2011 5.929 6.114 5.929 6.058 92,052 +0.06(+0.99%)
Jan 14, 2011 5.865 6.009 5.865 5.999 77,283 +0.10(+1.78%)
Jan 13, 2011 5.898 5.898 5.857 5.894 14,968 -0.03(-0.55%)
Jan 12, 2011 5.859 5.927 5.859 5.927 27,298 +0.07(+1.19%)
Jan 11, 2011 5.836 5.857 5.801 5.857 67,425 +0.04(+0.67%)
Jan 10, 2011 5.896 5.896 5.805 5.818 27,260 -0.08(-1.39%)
Jan 07, 2011 6.013 6.013 5.877 5.900 21,157 -0.08(-1.34%)
Jan 06, 2011 6.075 6.075 5.951 5.980 76,962 -0.08(-1.32%)
Jan 05, 2011 6.052 6.060 5.973 6.060 12,739 +0.08(+1.34%)
Jan 04, 2011 6.112 6.112 5.947 5.980 60,919 -0.13(-2.15%)
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.