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 (%)
Jan 31, 2012 5.840 5.886 5.834 5.877 22,817 +0.04(+0.70%)
Jan 30, 2012 5.875 5.875 5.830 5.836 10,106 -0.11(-1.87%)
Jan 27, 2012 5.892 5.947 5.867 5.947 15,527 +0.04(+0.66%)
Jan 26, 2012 5.984 6.005 5.906 5.908 31,415 -0.07(-1.20%)
Jan 25, 2012 6.040 6.077 5.925 5.980 37,746 -0.02(-0.34%)
Jan 24, 2012 5.877 6.001 5.820 6.001 33,070 +0.12(+1.99%)
Jan 23, 2012 5.873 5.884 5.838 5.884 8,817 +0.05(+0.81%)
Jan 20, 2012 5.754 5.836 5.754 5.836 31,026 +0.10(+1.83%)
Jan 19, 2012 5.662 5.754 5.641 5.731 7,367 +0.04(+0.76%)
Jan 18, 2012 5.670 5.688 5.633 5.688 13,294 +0.01(+0.22%)
Jan 17, 2012 5.707 5.707 5.608 5.676 83,444 -0.01(-0.18%)
Jan 13, 2012 5.793 5.793 5.674 5.686 45,128 -0.18(-3.08%)
Jan 12, 2012 5.797 5.867 5.746 5.867 33,678 +0.08(+1.35%)
Jan 11, 2012 5.877 5.877 5.703 5.789 272,430 +0.01(+0.14%)
Jan 10, 2012 5.799 5.820 5.637 5.781 185,360 +0.03(+0.50%)
Jan 09, 2012 5.847 5.875 5.670 5.752 90,840 -0.10(-1.69%)
Jan 06, 2012 5.832 5.984 5.742 5.851 99,351 -0.01(-0.25%)
Jan 05, 2012 5.863 5.995 5.731 5.865 136,767 -0.06(-1.07%)
Jan 04, 2012 5.923 5.964 5.867 5.929 45,089 +0.37(+6.58%)
Dec 30, 2011 5.680 5.723 5.446 5.563 99,478 -0.15(-2.63%)
Dec 29, 2011 5.672 5.836 5.657 5.713 71,755 +0.05(+0.80%)
Dec 28, 2011 5.327 5.779 5.320 5.668 147,137 +0.31(+5.71%)
Dec 27, 2011 5.320 5.468 5.296 5.362 123,166 +0.01(+0.15%)
Dec 23, 2011 5.327 5.362 5.320 5.353 68,850 +0.05(+0.97%)
Dec 21, 2011 5.228 5.359 5.136 5.302 308,439 +0.03(+0.55%)
Dec 20, 2011 5.189 5.273 5.183 5.273 44,515 +0.19(+3.68%)
Dec 19, 2011 5.209 5.209 5.086 5.086 50,768 -0.05(-1.00%)
Dec 16, 2011 5.279 5.316 5.138 5.138 145,331 -0.11(-2.11%)
Dec 15, 2011 5.394 5.394 5.199 5.249 37,688 -0.12(-2.15%)
Dec 14, 2011 5.220 5.409 5.160 5.364 63,152 +0.15(+2.80%)
Dec 13, 2011 5.323 5.339 5.218 5.218 51,785 -0.05(-1.01%)
Dec 12, 2011 5.269 5.320 5.152 5.271 58,320 -0.06(-1.04%)
Dec 09, 2011 5.236 5.343 5.181 5.327 68,359 +0.13(+2.45%)
Dec 08, 2011 5.392 5.437 5.181 5.199 53,396 -0.22(-4.06%)
Dec 07, 2011 5.491 5.491 5.419 5.419 59,211 -0.12(-2.22%)
Dec 06, 2011 5.418 5.544 5.370 5.542 30,496 +0.10(+1.77%)
Dec 05, 2011 5.466 5.467 5.392 5.446 76,685 +0.04(+0.76%)
Dec 02, 2011 5.528 5.528 5.362 5.405 29,712 -0.07(-1.31%)
Dec 01, 2011 5.493 5.599 5.477 5.477 61,138 +0.05(+0.99%)
Nov 30, 2011 5.244 5.664 5.197 5.423 658,956 +0.33(+6.45%)
Nov 29, 2011 5.142 5.224 5.086 5.094 85,356 -0.05(-1.04%)
Nov 28, 2011 5.212 5.279 5.078 5.148 123,580 +0.08(+1.62%)
Nov 25, 2011 5.129 5.172 5.066 5.066 28,457 -0.06(-1.20%)
Nov 23, 2011 5.257 5.257 5.127 5.127 110,354 -0.16(-3.11%)
Nov 22, 2011 5.337 5.384 5.292 5.292 74,656 -0.02(-0.46%)
Nov 21, 2011 5.337 5.378 5.316 5.316 80,208 -0.03(-0.54%)
Nov 18, 2011 5.380 5.429 5.345 5.345 92,052 -0.04(-0.73%)
Nov 17, 2011 5.388 5.444 5.357 5.384 70,661 -0.01(-0.23%)
Nov 16, 2011 5.526 5.526 5.339 5.396 98,762 -0.18(-3.24%)
Nov 15, 2011 5.444 5.577 5.444 5.577 19,955 +0.15(+2.84%)
Nov 14, 2011 5.528 5.528 5.384 5.423 53,941 -0.12(-2.08%)
Nov 11, 2011 5.417 5.538 5.407 5.538 30,169 +0.12(+2.20%)
Nov 10, 2011 5.473 5.505 5.355 5.419 247,608 +0.01(+0.19%)
Nov 09, 2011 5.672 5.672 5.339 5.409 451,941 -0.27(-4.67%)
Nov 08, 2011 5.672 5.682 5.579 5.674 174,217 +0.00(+0.04%)
Nov 07, 2011 5.717 5.766 5.608 5.672 197,691 -0.04(-0.65%)
Nov 04, 2011 5.818 5.818 5.600 5.709 501,065 -0.15(-2.56%)
Nov 03, 2011 5.861 5.896 5.717 5.859 49,152 +0.06(+0.99%)
Nov 02, 2011 5.785 5.918 5.680 5.801 211,919 +0.08(+1.36%)
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.