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

Cto Realty Growth Inc (NY: CTO )

17.31 -0.12 (-0.69%)
Streaming Delayed Price Updated: 12:11 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 (%)
Apr 30, 2010 7.138 7.138 6.949 7.017 26,962 -0.12(-1.70%)
Apr 29, 2010 6.937 7.272 6.789 7.138 183,981 +0.23(+3.33%)
Apr 28, 2010 7.039 7.039 6.879 6.908 29,758 -0.12(-1.75%)
Apr 27, 2010 7.045 7.082 7.031 7.031 34,249 -0.06(-0.84%)
Apr 26, 2010 7.103 7.164 7.023 7.091 23,347 -0.01(-0.09%)
Apr 23, 2010 7.052 7.175 7.023 7.097 23,323 +0.07(+1.03%)
Apr 22, 2010 6.998 7.029 6.980 7.025 12,372 -0.05(-0.64%)
Apr 21, 2010 7.113 7.113 7.000 7.070 17,214 -0.02(-0.29%)
Apr 20, 2010 7.185 7.185 7.066 7.091 41,215 -0.02(-0.23%)
Apr 19, 2010 7.109 7.185 7.107 7.107 34,332 -0.01(-0.12%)
Apr 16, 2010 7.062 7.185 6.937 7.115 53,096 +0.15(+2.09%)
Apr 15, 2010 6.969 6.990 6.883 6.969 13,152 +0.02(+0.24%)
Apr 14, 2010 6.785 7.288 6.744 6.953 20,624 +0.24(+3.55%)
Apr 13, 2010 6.571 6.764 6.571 6.715 23,883 +0.13(+2.00%)
Apr 12, 2010 6.774 6.801 6.584 6.584 32,101 -0.14(-2.08%)
Apr 09, 2010 6.943 6.943 6.672 6.723 30,527 -0.20(-2.82%)
Apr 08, 2010 6.898 6.990 6.857 6.918 12,523 +0.02(+0.24%)
Apr 07, 2010 6.594 6.947 6.594 6.902 45,750 +0.24(+3.67%)
Apr 06, 2010 6.672 6.772 6.586 6.657 26,173 +0.04(+0.59%)
Apr 05, 2010 6.569 6.692 6.569 6.618 18,023 +0.07(+1.03%)
Apr 01, 2010 6.551 6.551 6.551 6.551 31,662 +0.08(+1.27%)
Mar 31, 2010 6.380 6.713 6.380 6.469 46,554 -0.17(-2.60%)
Mar 30, 2010 6.610 6.721 6.499 6.641 40,669 +0.06(+0.90%)
Mar 29, 2010 6.663 6.663 6.467 6.582 23,985 -0.09(-1.32%)
Mar 26, 2010 6.696 6.795 6.573 6.670 51,659 -0.02(-0.34%)
Mar 25, 2010 6.688 6.875 6.672 6.692 38,731 +0.02(+0.31%)
Mar 24, 2010 6.799 6.877 6.672 6.672 30,688 -0.13(-1.96%)
Mar 23, 2010 6.777 6.846 6.694 6.805 34,415 +0.03(+0.48%)
Mar 22, 2010 6.752 6.794 6.610 6.772 38,623 -0.01(-0.12%)
Mar 19, 2010 7.257 7.257 6.742 6.781 71,470 -0.28(-3.95%)
Mar 18, 2010 7.024 7.101 7.024 7.060 19,650 +0.02(+0.23%)
Mar 17, 2010 7.128 7.128 7.025 7.043 32,208 -0.17(-2.33%)
Mar 16, 2010 7.236 7.238 7.084 7.212 21,409 -0.02(-0.23%)
Mar 15, 2010 7.236 7.243 7.228 7.228 7,004 -0.06(-0.82%)
Mar 12, 2010 7.329 7.329 7.247 7.288 11,676 -0.01(-0.11%)
Mar 11, 2010 7.308 7.316 7.173 7.296 18,140 -0.03(-0.39%)
Mar 10, 2010 7.187 7.390 7.187 7.325 51,094 +0.14(+1.94%)
Mar 09, 2010 6.908 7.185 6.887 7.185 24,989 +0.23(+3.31%)
Mar 08, 2010 7.008 7.021 6.887 6.955 18,564 -0.07(-0.94%)
Mar 05, 2010 6.711 7.021 6.608 7.021 28,516 +0.31(+4.62%)
Mar 04, 2010 6.729 6.729 6.676 6.711 11,116 +0.04(+0.55%)
Mar 03, 2010 6.637 6.696 6.637 6.674 32,637 +0.05(+0.81%)
Mar 02, 2010 6.561 6.641 6.559 6.621 44,873 +0.09(+1.32%)
Mar 01, 2010 6.618 6.618 6.436 6.534 46,807 +0.01(+0.22%)
Feb 26, 2010 6.477 6.559 6.454 6.520 27,327 +0.05(+0.76%)
Feb 25, 2010 6.456 6.559 6.362 6.471 12,304 -0.09(-1.35%)
Feb 24, 2010 6.543 6.621 6.487 6.559 30,601 +0.05(+0.79%)
Feb 23, 2010 6.604 6.703 6.425 6.508 37,372 -0.09(-1.34%)
Feb 22, 2010 6.590 6.625 6.571 6.596 15,344 -0.00(-0.03%)
Feb 19, 2010 6.662 6.692 6.569 6.598 31,974 +0.01(+0.22%)
Feb 18, 2010 6.518 6.590 6.518 6.584 23,513 +0.03(+0.53%)
Feb 17, 2010 6.491 6.549 6.423 6.549 16,265 +0.10(+1.62%)
Feb 16, 2010 6.454 6.458 6.374 6.444 19,860 +0.04(+0.64%)
Feb 12, 2010 6.393 6.403 6.403 6.403 56,506 -0.06(-0.98%)
Feb 11, 2010 6.288 6.469 6.245 6.467 28,818 +0.17(+2.71%)
Feb 10, 2010 6.294 6.300 6.201 6.296 30,328 -0.01(-0.13%)
Feb 09, 2010 6.288 6.391 6.226 6.304 27,960 +0.11(+1.86%)
Feb 08, 2010 6.425 6.442 6.189 6.189 22,734 -0.25(-3.86%)
Feb 05, 2010 6.462 6.508 6.368 6.438 26,694 +0.02(+0.32%)
Feb 04, 2010 6.508 6.567 6.196 6.417 56,920 -0.15(-2.31%)
Feb 03, 2010 6.616 6.660 6.569 6.569 36,363 -0.07(-1.08%)
Feb 02, 2010 6.758 6.758 6.538 6.641 74,929 -0.14(-2.09%)
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.