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

Cto Realty Growth Inc (NY: CTO )

17.50 +0.10 (+0.57%)
Streaming Delayed Price Updated: 2:00 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 (%)
Dec 31, 2012 6.288 6.381 6.216 6.373 57,717 +0.10(+1.57%)
Dec 28, 2012 6.260 6.350 6.260 6.274 9,668 +0.00(+0.00%)
Dec 27, 2012 6.332 6.332 6.233 6.274 9,016 -0.06(-0.97%)
Dec 26, 2012 6.432 6.432 6.336 6.336 18,977 -0.06(-1.00%)
Dec 24, 2012 6.467 6.475 6.399 6.399 8,763 -0.14(-2.20%)
Dec 21, 2012 6.547 6.609 6.519 6.543 83,444 -0.03(-0.44%)
Dec 20, 2012 6.566 6.617 6.420 6.572 28,350 -0.03(-0.44%)
Dec 19, 2012 6.617 6.627 6.545 6.601 28,637 -0.03(-0.40%)
Dec 18, 2012 6.527 6.627 6.514 6.627 19,372 +0.17(+2.58%)
Dec 17, 2012 6.245 6.461 6.245 6.461 14,549 +0.25(+4.04%)
Dec 14, 2012 6.081 6.210 6.081 6.210 65,493 +0.13(+2.13%)
Dec 13, 2012 6.052 6.083 6.007 6.081 6,812 -0.03(-0.54%)
Dec 12, 2012 6.233 6.233 6.102 6.114 15,493 -0.14(-2.20%)
Dec 11, 2012 6.034 6.251 6.034 6.251 31,727 +0.24(+3.96%)
Dec 10, 2012 6.110 6.110 5.966 6.013 13,435 -0.12(-1.98%)
Dec 07, 2012 6.192 6.192 5.955 6.134 22,617 -0.03(-0.50%)
Dec 06, 2012 6.147 6.165 6.142 6.165 13,810 +0.00(+0.00%)
Dec 05, 2012 6.258 6.258 6.114 6.165 23,357 -0.05(-0.83%)
Dec 04, 2012 6.333 6.377 6.216 6.216 29,707 -0.28(-4.33%)
Nov 30, 2012 6.642 6.642 6.498 6.498 27,148 -0.15(-2.20%)
Nov 29, 2012 6.576 6.644 6.566 6.644 13,707 +0.13(+1.92%)
Nov 28, 2012 6.436 6.576 6.388 6.519 21,882 +0.09(+1.34%)
Nov 27, 2012 6.338 6.482 6.338 6.432 24,252 +0.03(+0.51%)
Nov 26, 2012 6.295 6.399 6.274 6.399 31,785 +0.06(+1.01%)
Nov 23, 2012 6.290 6.336 6.218 6.336 8,194 +0.04(+0.65%)
Nov 21, 2012 6.241 6.309 6.241 6.295 9,712 +0.02(+0.39%)
Nov 20, 2012 6.305 6.311 6.258 6.270 8,817 -0.01(-0.20%)
Nov 19, 2012 6.237 6.309 6.198 6.282 16,067 +0.10(+1.66%)
Nov 16, 2012 6.280 6.338 6.138 6.179 64,320 -0.16(-2.53%)
Nov 15, 2012 6.502 6.502 6.289 6.340 16,924 -0.15(-2.37%)
Nov 14, 2012 6.666 6.666 6.494 6.494 12,248 -0.14(-2.14%)
Nov 13, 2012 6.564 6.636 6.503 6.636 53,245 +0.06(+0.91%)
Nov 12, 2012 6.590 6.658 6.560 6.576 59,902 -0.05(-0.74%)
Nov 09, 2012 6.523 6.636 6.523 6.625 13,299 +0.06(+0.88%)
Nov 08, 2012 6.560 6.588 6.541 6.568 92,772 +0.01(+0.13%)
Nov 07, 2012 6.576 6.627 6.525 6.560 106,018 -0.10(-1.48%)
Nov 06, 2012 6.627 6.658 6.578 6.658 41,804 +0.03(+0.47%)
Nov 05, 2012 6.677 6.677 6.566 6.627 40,505 +0.00(+0.00%)
Nov 02, 2012 6.882 6.882 6.627 6.627 31,079 -0.24(-3.44%)
Nov 01, 2012 6.759 6.864 6.611 6.864 35,138 +0.12(+1.77%)
Oct 31, 2012 6.584 6.761 6.584 6.745 13,094 +0.12(+1.74%)
Oct 26, 2012 6.689 6.630 6.630 6.630 8,759 -0.05(-0.77%)
Oct 25, 2012 6.664 6.685 6.627 6.681 8,812 +0.09(+1.40%)
Oct 24, 2012 6.603 6.627 6.576 6.588 7,051 -0.01(-0.09%)
Oct 23, 2012 6.588 6.654 6.482 6.595 39,668 +0.01(+0.22%)
Oct 19, 2012 6.630 6.759 6.531 6.580 23,060 -0.11(-1.69%)
Oct 18, 2012 6.716 6.716 6.693 6.693 6,802 -0.05(-0.70%)
Oct 17, 2012 6.666 6.740 6.666 6.740 4,934 +0.12(+1.80%)
Oct 16, 2012 6.708 6.708 6.567 6.621 75,118 -0.02(-0.37%)
Oct 15, 2012 6.738 6.806 6.597 6.646 63,960 -0.10(-1.46%)
Oct 12, 2012 6.767 6.780 6.697 6.745 5,255 -0.04(-0.55%)
Oct 11, 2012 6.699 6.841 6.627 6.782 80,860 +0.13(+2.01%)
Oct 10, 2012 6.627 6.714 6.521 6.648 27,873 +0.02(+0.34%)
Oct 09, 2012 6.728 6.740 6.625 6.625 61,702 -0.08(-1.20%)
Oct 08, 2012 6.638 6.745 6.627 6.706 27,600 +0.03(+0.40%)
Oct 05, 2012 6.675 6.699 6.627 6.679 16,466 -0.01(-0.15%)
Oct 04, 2012 6.703 6.720 6.580 6.689 135,302 -0.02(-0.34%)
Oct 03, 2012 6.730 6.751 6.660 6.712 15,153 -0.03(-0.40%)
Oct 02, 2012 6.738 6.738 6.666 6.738 44,028 +0.01(+0.12%)
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.