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: 4:10 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 (%)
Nov 30, 2012 6.635 6.635 6.491 6.491 27,176 -0.15(-2.20%)
Nov 29, 2012 6.569 6.637 6.559 6.637 13,722 +0.13(+1.92%)
Nov 28, 2012 6.430 6.569 6.382 6.512 21,905 +0.09(+1.34%)
Nov 27, 2012 6.331 6.475 6.331 6.425 24,278 +0.03(+0.51%)
Nov 26, 2012 6.288 6.393 6.267 6.393 31,818 +0.06(+1.01%)
Nov 23, 2012 6.284 6.329 6.212 6.329 8,203 +0.04(+0.65%)
Nov 21, 2012 6.235 6.302 6.235 6.288 9,722 +0.02(+0.39%)
Nov 20, 2012 6.298 6.304 6.251 6.263 8,826 -0.01(-0.20%)
Nov 19, 2012 6.230 6.302 6.191 6.276 16,084 +0.10(+1.66%)
Nov 16, 2012 6.274 6.331 6.132 6.173 64,387 -0.16(-2.53%)
Nov 15, 2012 6.495 6.495 6.283 6.333 16,942 -0.15(-2.37%)
Nov 14, 2012 6.660 6.660 6.487 6.487 12,260 -0.14(-2.14%)
Nov 13, 2012 6.557 6.629 6.496 6.629 53,300 +0.06(+0.91%)
Nov 12, 2012 6.584 6.651 6.553 6.569 59,964 -0.05(-0.74%)
Nov 09, 2012 6.516 6.629 6.516 6.618 13,313 +0.06(+0.88%)
Nov 08, 2012 6.553 6.581 6.534 6.561 92,869 +0.01(+0.13%)
Nov 07, 2012 6.569 6.621 6.518 6.553 106,129 -0.10(-1.48%)
Nov 06, 2012 6.621 6.651 6.571 6.651 41,848 +0.03(+0.47%)
Nov 05, 2012 6.670 6.670 6.559 6.621 40,548 +0.00(+0.00%)
Nov 02, 2012 6.875 6.875 6.621 6.621 31,112 -0.24(-3.44%)
Nov 01, 2012 6.752 6.857 6.604 6.857 35,175 +0.12(+1.77%)
Oct 31, 2012 6.577 6.754 6.577 6.738 13,108 +0.11(+1.74%)
Oct 26, 2012 6.682 6.623 6.623 6.623 8,768 -0.05(-0.77%)
Oct 25, 2012 6.657 6.678 6.621 6.674 8,821 +0.09(+1.40%)
Oct 24, 2012 6.596 6.621 6.569 6.582 7,058 -0.01(-0.09%)
Oct 23, 2012 6.582 6.647 6.475 6.588 39,710 +0.01(+0.22%)
Oct 19, 2012 6.623 6.752 6.524 6.573 23,084 -0.11(-1.69%)
Oct 18, 2012 6.709 6.709 6.686 6.686 6,809 -0.05(-0.70%)
Oct 17, 2012 6.660 6.733 6.660 6.733 4,939 +0.12(+1.80%)
Oct 16, 2012 6.701 6.701 6.560 6.614 75,197 -0.02(-0.37%)
Oct 15, 2012 6.731 6.799 6.590 6.639 64,027 -0.10(-1.46%)
Oct 12, 2012 6.760 6.772 6.690 6.738 5,260 -0.04(-0.55%)
Oct 11, 2012 6.692 6.834 6.621 6.774 80,945 +0.13(+2.01%)
Oct 10, 2012 6.621 6.707 6.514 6.641 27,902 +0.02(+0.34%)
Oct 09, 2012 6.721 6.733 6.618 6.618 61,767 -0.08(-1.20%)
Oct 08, 2012 6.631 6.738 6.621 6.699 27,629 +0.03(+0.40%)
Oct 05, 2012 6.668 6.692 6.621 6.672 16,484 -0.01(-0.15%)
Oct 04, 2012 6.696 6.713 6.573 6.682 135,444 -0.02(-0.34%)
Oct 03, 2012 6.723 6.744 6.653 6.705 15,169 -0.03(-0.40%)
Oct 02, 2012 6.731 6.731 6.660 6.731 44,074 +0.01(+0.12%)
Oct 01, 2012 6.774 6.774 6.670 6.723 37,674 -0.03(-0.43%)
Sep 28, 2012 6.674 6.752 6.569 6.752 80,404 +0.04(+0.61%)
Sep 27, 2012 6.573 6.719 6.569 6.711 67,344 +0.12(+1.87%)
Sep 26, 2012 6.733 6.733 6.569 6.588 91,749 -0.11(-1.59%)
Sep 25, 2012 6.606 6.760 6.549 6.694 84,257 +0.17(+2.55%)
Sep 24, 2012 6.444 6.569 6.444 6.528 34,522 +0.08(+1.27%)
Sep 21, 2012 6.313 6.448 6.231 6.446 117,352 +0.21(+3.39%)
Sep 20, 2012 6.210 6.311 6.169 6.235 10,784 -0.04(-0.59%)
Sep 19, 2012 6.169 6.272 6.169 6.272 18,520 +0.11(+1.80%)
Sep 18, 2012 6.177 6.216 6.035 6.161 28,233 -0.09(-1.41%)
Sep 17, 2012 6.442 6.442 6.249 6.249 26,889 -0.22(-3.33%)
Sep 14, 2012 6.401 6.467 6.331 6.464 63,613 +0.04(+0.61%)
Sep 13, 2012 6.107 6.425 6.058 6.425 426,573 +0.33(+5.35%)
Sep 12, 2012 6.025 6.099 6.025 6.099 32,452 +0.10(+1.61%)
Sep 11, 2012 5.914 6.015 5.906 6.003 56,067 +0.12(+2.06%)
Sep 10, 2012 5.912 5.982 5.881 5.881 45,541 -0.07(-1.10%)
Sep 07, 2012 5.947 5.957 5.859 5.947 24,112 +0.02(+0.42%)
Sep 06, 2012 5.912 5.953 5.892 5.923 53,773 +0.05(+0.84%)
Sep 05, 2012 5.984 5.984 5.855 5.873 32,164 -0.05(-0.83%)
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.