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

Cto Realty Growth Inc (NY: CTO )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 29, 2009 6.467 6.473 6.210 6.473 67,539 +0.05(+0.83%)
May 28, 2009 6.569 6.569 6.146 6.419 57,163 +0.07(+1.13%)
May 27, 2009 6.939 6.986 6.347 6.347 46,227 -0.59(-8.52%)
May 26, 2009 6.200 7.072 6.200 6.939 87,044 +0.62(+9.85%)
May 22, 2009 6.226 6.670 6.189 6.317 65,479 +0.17(+2.74%)
May 21, 2009 6.001 6.446 5.955 6.148 70,603 +0.05(+0.77%)
May 20, 2009 6.343 6.676 5.832 6.101 94,915 -0.15(-2.33%)
May 19, 2009 6.649 6.828 6.134 6.247 68,016 -0.51(-7.51%)
May 18, 2009 6.177 6.795 6.177 6.754 38,156 +0.72(+11.87%)
May 15, 2009 6.159 6.339 5.853 6.037 72,298 +0.10(+1.62%)
May 14, 2009 5.980 6.230 5.775 5.941 128,288 -0.03(-0.45%)
May 13, 2009 6.171 6.323 5.968 5.968 55,717 -0.38(-6.01%)
May 12, 2009 6.520 6.520 6.292 6.350 21,452 -0.13(-2.00%)
May 11, 2009 6.649 6.750 6.479 6.479 20,298 -0.36(-5.23%)
May 08, 2009 6.532 6.836 6.179 6.836 50,797 +0.48(+7.56%)
May 07, 2009 6.945 6.945 6.214 6.356 81,081 -0.44(-6.47%)
May 06, 2009 6.867 6.867 6.479 6.795 80,078 +0.06(+0.85%)
May 05, 2009 6.520 6.998 6.458 6.738 101,750 +0.21(+3.24%)
May 04, 2009 6.333 6.526 6.333 6.526 179,724 +0.04(+0.57%)
May 01, 2009 7.136 7.136 6.399 6.489 113,139 -0.65(-9.14%)
Apr 30, 2009 7.179 7.275 7.054 7.142 22,894 -0.01(-0.09%)
Apr 29, 2009 7.273 7.382 7.000 7.148 133,983 -0.06(-0.77%)
Apr 28, 2009 7.087 7.360 7.019 7.204 117,893 +0.05(+0.69%)
Apr 27, 2009 7.286 7.616 7.103 7.154 111,473 -0.37(-4.94%)
Apr 24, 2009 7.314 7.561 7.052 7.526 72,342 +0.28(+3.85%)
Apr 23, 2009 7.522 7.718 6.949 7.247 90,848 -0.28(-3.66%)
Apr 22, 2009 7.803 7.811 7.458 7.522 52,204 -0.31(-3.91%)
Apr 21, 2009 7.113 7.840 6.947 7.828 114,225 +0.69(+9.73%)
Apr 20, 2009 7.479 7.479 6.949 7.134 53,257 -0.63(-8.14%)
Apr 17, 2009 7.762 7.770 7.462 7.766 68,674 +0.12(+1.61%)
Apr 16, 2009 7.536 7.678 7.341 7.643 61,864 +0.19(+2.56%)
Apr 15, 2009 7.185 7.472 7.185 7.452 23,425 +0.22(+2.98%)
Apr 14, 2009 7.339 7.596 7.167 7.236 76,648 -0.27(-3.56%)
Apr 13, 2009 7.265 7.719 7.154 7.503 96,698 +0.08(+1.13%)
Apr 09, 2009 6.651 7.503 6.614 7.419 115,077 +0.96(+14.91%)
Apr 08, 2009 5.994 6.456 5.974 6.456 63,306 +0.50(+8.34%)
Apr 07, 2009 6.313 6.405 5.863 5.959 58,854 -0.47(-7.31%)
Apr 06, 2009 6.836 6.836 6.313 6.430 78,801 -0.58(-8.23%)
Apr 03, 2009 6.904 7.082 6.857 7.006 35,559 +0.06(+0.83%)
Apr 02, 2009 6.438 7.113 6.433 6.949 121,157 +0.51(+7.94%)
Apr 01, 2009 5.890 6.508 5.890 6.438 81,295 +0.34(+5.59%)
Mar 31, 2009 6.019 6.298 5.923 6.097 91,530 +0.21(+3.48%)
Mar 30, 2009 5.847 5.998 5.734 5.892 79,318 -1.07(-15.41%)
Mar 26, 2009 6.680 6.965 6.633 6.965 119,871 +0.41(+6.23%)
Mar 25, 2009 6.452 6.703 6.176 6.557 85,300 +0.22(+3.40%)
Mar 24, 2009 6.777 7.111 6.341 6.341 120,153 -0.78(-10.98%)
Mar 23, 2009 6.653 7.123 6.549 7.123 123,032 +0.94(+15.28%)
Mar 20, 2009 6.553 6.631 6.179 6.179 85,124 -0.34(-5.20%)
Mar 19, 2009 6.875 7.015 6.407 6.518 37,021 -0.25(-3.76%)
Mar 18, 2009 6.442 6.774 6.323 6.772 136,784 +0.41(+6.49%)
Mar 17, 2009 5.654 6.360 5.654 6.360 57,626 +0.61(+10.52%)
Mar 16, 2009 6.017 6.167 5.715 5.754 62,639 -0.20(-3.31%)
Mar 13, 2009 5.874 6.066 5.758 5.951 0 +0.10(+1.72%)
Mar 12, 2009 5.056 5.851 5.056 5.851 86,405 +0.65(+12.56%)
Mar 11, 2009 5.184 5.305 5.112 5.198 37,990 -0.02(-0.39%)
Mar 10, 2009 4.678 5.223 4.504 5.218 103,986 +0.73(+16.18%)
Mar 09, 2009 4.674 4.861 4.426 4.492 111,229 -0.24(-5.12%)
Mar 06, 2009 4.582 4.771 4.570 4.734 0 +0.12(+2.63%)
Mar 05, 2009 4.668 4.711 4.613 4.613 51,825 -0.21(-4.26%)
Mar 04, 2009 4.744 4.886 4.576 4.818 61,796 +0.18(+3.94%)
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.