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 (%)
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%)
Mar 02, 2009 4.670 4.800 4.553 4.635 113,981 -0.00(-0.09%)
Feb 27, 2009 4.904 5.132 4.529 4.639 0 -0.37(-7.41%)
Feb 26, 2009 5.247 5.389 5.011 5.011 51,980 -0.18(-3.40%)
Feb 25, 2009 5.592 5.592 5.188 5.188 78,753 -0.57(-9.88%)
Feb 24, 2009 5.132 5.787 5.036 5.756 105,121 +0.64(+12.61%)
Feb 23, 2009 5.401 5.401 5.112 5.112 151,807 -0.29(-5.32%)
Feb 20, 2009 5.522 5.652 5.399 5.399 52,687 -0.18(-3.31%)
Feb 19, 2009 5.871 5.974 5.584 5.584 13,152 -0.16(-2.86%)
Feb 18, 2009 5.849 5.978 5.748 5.748 36,198 +0.00(+0.00%)
Feb 17, 2009 6.159 6.159 5.748 5.748 37,021 -0.49(-7.89%)
Feb 13, 2009 6.124 6.284 6.097 6.241 48,712 +0.10(+1.60%)
Feb 12, 2009 5.762 6.185 5.750 6.142 57,724 +0.26(+4.40%)
Feb 11, 2009 6.035 6.035 5.730 5.884 97,624 -0.07(-1.17%)
Feb 10, 2009 6.612 6.715 5.953 5.953 56,121 -0.69(-10.36%)
Feb 09, 2009 6.672 6.857 6.435 6.641 50,660 -0.05(-0.77%)
Feb 06, 2009 6.333 6.703 6.333 6.692 35,735 +0.36(+5.67%)
Feb 05, 2009 6.226 6.560 6.189 6.333 28,053 +0.03(+0.55%)
Feb 04, 2009 6.631 6.723 6.146 6.298 32,608 -0.33(-5.04%)
Feb 03, 2009 6.569 6.768 6.506 6.633 60,978 +0.15(+2.38%)
Feb 02, 2009 6.035 6.526 6.027 6.479 51,917 +0.52(+8.64%)
Jan 30, 2009 6.272 6.272 5.964 5.964 0 -0.21(-3.33%)
Jan 29, 2009 6.692 6.779 6.169 6.169 58,313 -0.62(-9.19%)
Jan 28, 2009 6.912 6.912 6.703 6.793 20,532 +0.02(+0.33%)
Jan 27, 2009 5.986 6.994 5.986 6.770 85,684 +0.78(+13.10%)
Jan 26, 2009 5.881 6.063 5.822 5.986 28,253 +0.20(+3.37%)
Jan 23, 2009 5.543 6.025 5.543 5.791 30,523 +0.10(+1.84%)
Jan 22, 2009 5.645 5.957 5.645 5.686 41,220 -0.06(-1.07%)
Jan 21, 2009 5.723 5.873 5.549 5.748 87,906 +0.12(+2.19%)
Jan 20, 2009 6.224 6.224 5.625 5.625 76,317 -0.75(-11.73%)
Jan 16, 2009 6.458 6.458 5.953 6.372 40,470 -0.07(-1.15%)
Jan 15, 2009 6.237 6.462 5.953 6.446 48,712 +0.22(+3.60%)
Jan 14, 2009 6.569 6.631 6.194 6.222 47,494 -0.49(-7.25%)
Jan 13, 2009 6.569 6.838 6.569 6.709 35,097 +0.11(+1.65%)
Jan 12, 2009 7.021 7.021 6.590 6.600 74,369 -0.45(-6.40%)
Jan 09, 2009 7.631 7.631 7.025 7.052 79,902 -0.56(-7.41%)
Jan 08, 2009 7.390 7.865 7.316 7.616 90,658 +0.20(+2.74%)
Jan 07, 2009 7.723 7.764 7.390 7.413 96,270 -0.48(-6.13%)
Jan 06, 2009 7.885 7.969 7.401 7.897 102,286 +0.07(+0.94%)
Jan 05, 2009 7.879 8.019 7.717 7.823 17,779 -0.03(-0.34%)
Jan 02, 2009 7.852 8.205 7.544 7.850 0 +0.01(+0.13%)
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.