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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 7.691 7.805 7.452 7.543 103,667 -0.12(-1.52%)
Jun 29, 2009 7.878 8.171 7.650 7.659 142,794 -0.33(-4.09%)
Jun 26, 2009 7.846 8.192 7.212 7.986 708,226 +0.03(+0.38%)
Jun 25, 2009 7.257 7.956 7.240 7.956 169,909 +0.92(+13.15%)
Jun 24, 2009 7.188 7.599 6.977 7.031 95,849 -0.04(-0.55%)
Jun 23, 2009 6.846 7.205 6.730 7.070 96,537 +0.32(+4.71%)
Jun 22, 2009 7.020 7.332 6.751 6.751 87,361 -0.33(-4.62%)
Jun 19, 2009 7.207 7.491 6.902 7.078 132,916 -0.01(-0.15%)
Jun 18, 2009 6.745 7.216 6.745 7.089 64,874 +0.31(+4.57%)
Jun 17, 2009 6.646 6.870 6.607 6.779 49,415 +0.13(+1.94%)
Jun 16, 2009 6.517 6.782 6.517 6.650 66,535 +0.02(+0.32%)
Jun 15, 2009 6.874 7.014 6.521 6.629 86,812 -0.40(-5.75%)
Jun 12, 2009 6.934 7.063 6.837 7.033 66,623 -0.01(-0.12%)
Jun 11, 2009 6.859 7.188 6.819 7.042 54,075 +0.23(+3.31%)
Jun 10, 2009 7.300 7.300 6.773 6.816 104,662 -0.37(-5.12%)
Jun 09, 2009 7.489 7.569 7.184 7.184 53,977 -0.22(-2.99%)
Jun 08, 2009 7.541 7.601 6.861 7.405 72,618 -0.18(-2.35%)
Jun 05, 2009 7.732 7.762 7.134 7.584 58,344 -0.08(-1.07%)
Jun 04, 2009 7.025 7.698 6.801 7.665 68,665 +0.74(+10.61%)
Jun 03, 2009 6.964 7.076 6.706 6.930 50,094 -0.11(-1.50%)
Jun 02, 2009 7.360 7.429 6.859 7.035 62,149 -0.40(-5.41%)
Jun 01, 2009 6.949 7.945 6.949 7.437 179,397 +0.66(+9.70%)
May 29, 2009 6.773 6.779 6.504 6.779 64,484 +0.06(+0.83%)
May 28, 2009 6.880 6.880 6.438 6.724 54,577 +0.08(+1.13%)
May 27, 2009 7.267 7.317 6.648 6.648 44,136 -0.62(-8.52%)
May 26, 2009 6.493 7.407 6.493 7.267 83,106 +0.65(+9.85%)
May 22, 2009 6.521 6.986 6.483 6.616 62,516 +0.18(+2.74%)
May 21, 2009 6.285 6.751 6.238 6.440 67,409 +0.05(+0.77%)
May 20, 2009 6.644 6.992 6.109 6.390 90,621 -0.15(-2.33%)
May 19, 2009 6.964 7.151 6.425 6.543 64,939 -0.53(-7.51%)
May 18, 2009 6.470 7.117 6.470 7.074 36,430 +0.75(+11.87%)
May 15, 2009 6.450 6.640 6.130 6.324 69,027 +0.10(+1.62%)
May 14, 2009 6.263 6.526 6.048 6.223 122,484 -0.03(-0.45%)
May 13, 2009 6.463 6.622 6.250 6.250 53,196 -0.40(-6.01%)
May 12, 2009 6.829 6.829 6.590 6.650 20,482 -0.14(-2.00%)
May 11, 2009 6.964 7.070 6.786 6.786 19,380 -0.37(-5.23%)
May 08, 2009 6.842 7.160 6.472 7.160 48,499 +0.50(+7.56%)
May 07, 2009 7.274 7.274 6.508 6.657 77,413 -0.46(-6.47%)
May 06, 2009 7.192 7.192 6.786 7.117 76,455 +0.07(+0.94%)
May 05, 2009 6.823 7.324 6.759 7.051 97,227 +0.22(+3.24%)
May 04, 2009 6.628 6.830 6.628 6.830 171,735 +0.04(+0.57%)
May 01, 2009 7.468 7.468 6.696 6.791 108,110 -0.68(-9.14%)
Apr 30, 2009 7.513 7.614 7.382 7.474 21,877 -0.01(-0.09%)
Apr 29, 2009 7.612 7.726 7.326 7.481 128,027 -0.06(-0.77%)
Apr 28, 2009 7.416 7.702 7.345 7.539 112,653 +0.05(+0.69%)
Apr 27, 2009 7.625 7.970 7.433 7.487 106,518 -0.39(-4.94%)
Apr 24, 2009 7.655 7.912 7.380 7.876 69,126 +0.29(+3.85%)
Apr 23, 2009 7.872 8.077 7.272 7.584 86,810 -0.29(-3.66%)
Apr 22, 2009 8.166 8.175 7.805 7.872 49,884 -0.32(-3.91%)
Apr 21, 2009 7.444 8.205 7.270 8.192 109,148 +0.73(+9.73%)
Apr 20, 2009 7.827 7.827 7.272 7.466 50,889 -0.66(-8.14%)
Apr 17, 2009 8.123 8.132 7.809 8.127 65,621 +0.13(+1.61%)
Apr 16, 2009 7.887 8.035 7.683 7.998 59,114 +0.20(+2.56%)
Apr 15, 2009 7.519 7.820 7.519 7.799 22,384 +0.23(+2.98%)
Apr 14, 2009 7.680 7.949 7.500 7.573 73,241 -0.28(-3.56%)
Apr 13, 2009 7.603 8.078 7.487 7.852 92,400 +0.09(+1.13%)
Apr 09, 2009 6.961 7.852 6.922 7.764 109,962 +1.01(+14.91%)
Apr 08, 2009 6.273 6.757 6.252 6.757 60,492 +0.52(+8.34%)
Apr 07, 2009 6.606 6.703 6.136 6.237 56,238 -0.49(-7.31%)
Apr 06, 2009 7.154 7.154 6.606 6.729 75,299 -0.60(-8.23%)
Apr 03, 2009 7.225 7.412 7.176 7.332 33,979 +0.06(+0.83%)
Apr 02, 2009 6.737 7.444 6.732 7.272 115,771 +0.53(+7.94%)
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.