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: 11:14 AM 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 (%)
May 28, 2010 6.107 6.292 6.107 6.107 23,825 -0.17(-2.68%)
May 27, 2010 6.052 6.323 5.953 6.276 43,349 +0.46(+7.98%)
May 26, 2010 5.812 6.179 5.783 5.812 954 -0.40(-6.38%)
May 25, 2010 6.150 6.255 6.118 6.208 33,202 +0.01(+0.10%)
May 24, 2010 6.233 6.251 6.150 6.202 59,307 -0.05(-0.72%)
May 21, 2010 6.261 6.493 6.169 6.247 91,233 -0.05(-0.81%)
May 20, 2010 6.446 6.528 6.292 6.298 75,888 -0.36(-5.45%)
May 19, 2010 6.848 6.883 6.606 6.662 95,554 -0.19(-2.76%)
May 18, 2010 6.969 6.969 6.838 6.850 21,589 -0.01(-0.15%)
May 17, 2010 6.906 6.906 6.838 6.861 13,741 +0.00(+0.06%)
May 14, 2010 6.857 7.041 6.852 6.857 28,550 -0.21(-3.02%)
May 13, 2010 6.959 7.097 6.877 7.070 26,324 +0.01(+0.20%)
May 12, 2010 6.918 7.062 6.918 7.056 68,601 +0.13(+1.81%)
May 11, 2010 6.702 6.930 6.668 6.930 27,936 +0.11(+1.66%)
May 10, 2010 6.528 6.818 6.446 6.818 57,115 +0.46(+7.27%)
May 07, 2010 6.446 6.487 6.313 6.356 53,641 -0.01(-0.10%)
May 06, 2010 6.692 6.815 6.362 6.362 44,186 -0.31(-4.68%)
May 05, 2010 7.052 7.072 6.655 6.674 46,768 -0.28(-3.96%)
May 04, 2010 7.006 7.062 6.879 6.949 39,836 -0.12(-1.74%)
May 03, 2010 7.011 7.152 6.928 7.072 34,921 +0.06(+0.79%)
Apr 30, 2010 7.138 7.138 6.949 7.017 26,962 -0.12(-1.70%)
Apr 29, 2010 6.937 7.272 6.789 7.138 183,981 +0.23(+3.33%)
Apr 28, 2010 7.039 7.039 6.879 6.908 29,758 -0.12(-1.75%)
Apr 27, 2010 7.045 7.082 7.031 7.031 34,249 -0.06(-0.84%)
Apr 26, 2010 7.103 7.164 7.023 7.091 23,347 -0.01(-0.09%)
Apr 23, 2010 7.052 7.175 7.023 7.097 23,323 +0.07(+1.03%)
Apr 22, 2010 6.998 7.029 6.980 7.025 12,372 -0.05(-0.64%)
Apr 21, 2010 7.113 7.113 7.000 7.070 17,214 -0.02(-0.29%)
Apr 20, 2010 7.185 7.185 7.066 7.091 41,215 -0.02(-0.23%)
Apr 19, 2010 7.109 7.185 7.107 7.107 34,332 -0.01(-0.12%)
Apr 16, 2010 7.062 7.185 6.937 7.115 53,096 +0.15(+2.09%)
Apr 15, 2010 6.969 6.990 6.883 6.969 13,152 +0.02(+0.24%)
Apr 14, 2010 6.785 7.288 6.744 6.953 20,624 +0.24(+3.55%)
Apr 13, 2010 6.571 6.764 6.571 6.715 23,883 +0.13(+2.00%)
Apr 12, 2010 6.774 6.801 6.584 6.584 32,101 -0.14(-2.08%)
Apr 09, 2010 6.943 6.943 6.672 6.723 30,527 -0.20(-2.82%)
Apr 08, 2010 6.898 6.990 6.857 6.918 12,523 +0.02(+0.24%)
Apr 07, 2010 6.594 6.947 6.594 6.902 45,750 +0.24(+3.67%)
Apr 06, 2010 6.672 6.772 6.586 6.657 26,173 +0.04(+0.59%)
Apr 05, 2010 6.569 6.692 6.569 6.618 18,023 +0.07(+1.03%)
Apr 01, 2010 6.551 6.551 6.551 6.551 31,662 +0.08(+1.27%)
Mar 31, 2010 6.380 6.713 6.380 6.469 46,554 -0.17(-2.60%)
Mar 30, 2010 6.610 6.721 6.499 6.641 40,669 +0.06(+0.90%)
Mar 29, 2010 6.663 6.663 6.467 6.582 23,985 -0.09(-1.32%)
Mar 26, 2010 6.696 6.795 6.573 6.670 51,659 -0.02(-0.34%)
Mar 25, 2010 6.688 6.875 6.672 6.692 38,731 +0.02(+0.31%)
Mar 24, 2010 6.799 6.877 6.672 6.672 30,688 -0.13(-1.96%)
Mar 23, 2010 6.777 6.846 6.694 6.805 34,415 +0.03(+0.48%)
Mar 22, 2010 6.752 6.794 6.610 6.772 38,623 -0.01(-0.12%)
Mar 19, 2010 7.257 7.257 6.742 6.781 71,470 -0.28(-3.95%)
Mar 18, 2010 7.024 7.101 7.024 7.060 19,650 +0.02(+0.23%)
Mar 17, 2010 7.128 7.128 7.025 7.043 32,208 -0.17(-2.33%)
Mar 16, 2010 7.236 7.238 7.084 7.212 21,409 -0.02(-0.23%)
Mar 15, 2010 7.236 7.243 7.228 7.228 7,004 -0.06(-0.82%)
Mar 12, 2010 7.329 7.329 7.247 7.288 11,676 -0.01(-0.11%)
Mar 11, 2010 7.308 7.316 7.173 7.296 18,140 -0.03(-0.39%)
Mar 10, 2010 7.187 7.390 7.187 7.325 51,094 +0.14(+1.94%)
Mar 09, 2010 6.908 7.185 6.887 7.185 24,989 +0.23(+3.31%)
Mar 08, 2010 7.008 7.021 6.887 6.955 18,564 -0.07(-0.94%)
Mar 05, 2010 6.711 7.021 6.608 7.021 28,516 +0.31(+4.62%)
Mar 04, 2010 6.729 6.729 6.676 6.711 11,116 +0.04(+0.55%)
Mar 03, 2010 6.637 6.696 6.637 6.674 32,637 +0.05(+0.81%)
Mar 02, 2010 6.561 6.641 6.559 6.621 44,873 +0.09(+1.32%)
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.