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

Cto Realty Growth Inc (NY: CTO )

17.47 +0.07 (+0.40%)
Streaming Delayed Price Updated: 12:22 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, 2016 9.587 9.607 9.472 9.472 90,853 -0.07(-0.77%)
Mar 30, 2016 9.612 9.802 9.437 9.546 81,101 -0.16(-1.67%)
Mar 29, 2016 9.583 9.708 9.347 9.708 65,854 +0.16(+1.72%)
Mar 28, 2016 9.700 9.700 9.437 9.544 30,318 -0.15(-1.55%)
Mar 24, 2016 9.802 9.694 9.694 9.694 33,611 -0.09(-0.90%)
Mar 23, 2016 9.946 10.03 9.782 9.782 69,838 -0.21(-2.06%)
Mar 22, 2016 9.942 10.03 9.936 9.987 76,103 +0.01(+0.12%)
Mar 21, 2016 10.03 10.10 9.975 9.975 44,488 -0.11(-1.12%)
Mar 18, 2016 10.19 10.19 9.956 10.09 120,285 -0.01(-0.08%)
Mar 17, 2016 10.10 10.14 9.901 10.10 84,822 -0.05(-0.45%)
Mar 16, 2016 10.07 10.15 10.07 10.14 21,141 +0.01(+0.14%)
Mar 15, 2016 10.17 10.21 10.10 10.13 31,107 -0.09(-0.84%)
Mar 14, 2016 10.21 10.23 10.14 10.21 50,816 -0.05(-0.46%)
Mar 11, 2016 9.895 10.26 9.895 10.26 115,759 +0.39(+3.93%)
Mar 10, 2016 9.895 9.901 9.805 9.872 1,078,602 -0.05(-0.54%)
Mar 09, 2016 9.878 9.926 9.856 9.926 201,941 +0.15(+1.49%)
Mar 08, 2016 9.786 9.821 9.786 9.780 91,028 -0.04(-0.40%)
Mar 07, 2016 9.800 9.849 9.751 9.819 42,097 +0.01(+0.06%)
Mar 04, 2016 9.854 9.885 9.751 9.813 43,996 -0.07(-0.69%)
Mar 03, 2016 9.895 9.895 9.802 9.880 36,261 -0.02(-0.19%)
Mar 02, 2016 9.864 9.926 9.747 9.899 83,604 -0.02(-0.21%)
Mar 01, 2016 9.929 10.04 9.812 9.919 29,427 +0.07(+0.75%)
Feb 29, 2016 9.856 10.14 9.835 9.846 24,390 -0.06(-0.60%)
Feb 26, 2016 9.675 9.937 9.675 9.905 24,180 +0.05(+0.54%)
Feb 25, 2016 9.796 10.02 9.702 9.852 107,142 +0.06(+0.57%)
Feb 24, 2016 9.729 9.798 9.507 9.796 33,835 +0.04(+0.44%)
Feb 23, 2016 9.825 9.899 9.653 9.753 98,618 -0.03(-0.27%)
Feb 22, 2016 9.983 10.19 9.780 9.780 130,017 -0.11(-1.16%)
Feb 19, 2016 9.772 10.11 9.755 9.895 86,771 +0.14(+1.43%)
Feb 18, 2016 9.802 9.821 9.731 9.755 107,698 -0.07(-0.75%)
Feb 17, 2016 9.566 9.831 9.431 9.829 122,487 +0.39(+4.13%)
Feb 16, 2016 9.338 9.443 9.176 9.439 87,687 +0.22(+2.38%)
Feb 12, 2016 8.823 9.219 9.219 9.219 127,626 +0.40(+4.51%)
Feb 11, 2016 8.875 8.930 8.757 8.821 100,220 -0.11(-1.26%)
Feb 10, 2016 9.004 9.217 8.870 8.934 151,953 +0.11(+1.21%)
Feb 09, 2016 8.899 8.977 8.731 8.827 96,240 -0.10(-1.15%)
Feb 08, 2016 9.135 9.139 8.901 8.930 87,443 -0.21(-2.25%)
Feb 05, 2016 9.201 9.238 9.084 9.135 87,857 -0.16(-1.77%)
Feb 04, 2016 9.203 9.341 9.162 9.300 30,591 +0.15(+1.59%)
Feb 03, 2016 9.168 9.263 9.146 9.154 93,332 +0.02(+0.22%)
Feb 02, 2016 9.263 9.263 9.084 9.133 46,812 -0.22(-2.31%)
Feb 01, 2016 9.490 9.551 9.328 9.349 54,504 -0.19(-1.96%)
Jan 29, 2016 9.279 9.607 9.279 9.536 76,897 +0.24(+2.56%)
Jan 28, 2016 9.316 9.332 9.185 9.297 35,209 +0.04(+0.42%)
Jan 27, 2016 9.544 9.544 9.135 9.258 70,676 -0.13(-1.42%)
Jan 26, 2016 9.404 9.470 9.371 9.392 30,260 +0.16(+1.78%)
Jan 25, 2016 9.472 9.472 9.188 9.228 107,644 -0.28(-2.94%)
Jan 22, 2016 9.484 9.711 9.277 9.507 66,351 +0.02(+0.26%)
Jan 21, 2016 9.336 9.505 9.330 9.482 85,957 +0.03(+0.28%)
Jan 20, 2016 9.324 9.509 8.899 9.456 220,671 +0.09(+1.01%)
Jan 19, 2016 9.546 9.648 9.176 9.361 146,365 -0.10(-1.04%)
Jan 15, 2016 9.328 9.460 9.460 9.460 112,038 -0.08(-0.88%)
Jan 14, 2016 9.570 9.700 9.201 9.544 390,477 -0.04(-0.45%)
Jan 13, 2016 10.22 10.20 9.305 9.587 330,878 -0.63(-6.17%)
Jan 12, 2016 10.40 10.43 10.20 10.22 104,375 -0.15(-1.43%)
Jan 11, 2016 10.28 10.50 10.26 10.36 140,573 +0.10(+0.96%)
Jan 08, 2016 10.57 10.74 10.27 10.27 120,260 -0.21(-2.04%)
Jan 07, 2016 10.88 10.88 10.48 10.48 220,350 -0.12(-1.10%)
Jan 06, 2016 10.55 10.66 10.49 10.60 81,500 -0.08(-0.75%)
Jan 05, 2016 10.73 10.78 10.68 10.68 40,129 -0.05(-0.46%)
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.