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: 7:00 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 (%)
Jun 30, 2014 9.474 9.474 9.361 9.423 326,050 -0.11(-1.14%)
Jun 27, 2014 9.217 9.531 8.916 9.531 871,950 +0.33(+3.57%)
Jun 26, 2014 9.242 9.242 9.168 9.203 98,340 +0.01(+0.11%)
Jun 25, 2014 9.185 9.277 9.174 9.193 102,709 -0.02(-0.22%)
Jun 24, 2014 9.363 9.363 9.174 9.213 158,061 -0.11(-1.15%)
Jun 23, 2014 9.341 9.402 9.258 9.320 116,544 +0.02(+0.27%)
Jun 20, 2014 9.343 9.478 9.250 9.295 168,963 +0.01(+0.11%)
Jun 19, 2014 9.338 9.513 9.271 9.285 255,379 -0.02(-0.26%)
Jun 18, 2014 9.392 9.392 9.234 9.310 111,955 -0.08(-0.90%)
Jun 17, 2014 9.373 9.466 9.316 9.394 199,140 +0.07(+0.70%)
Jun 16, 2014 9.700 9.700 9.285 9.328 254,171 -0.33(-3.42%)
Jun 13, 2014 9.747 9.833 9.628 9.659 60,515 -0.02(-0.17%)
Jun 12, 2014 9.780 9.847 9.648 9.675 120,562 -0.08(-0.84%)
Jun 11, 2014 9.864 9.864 9.702 9.757 118,521 -0.13(-1.29%)
Jun 10, 2014 9.878 9.891 9.823 9.885 116,407 +0.05(+0.54%)
Jun 06, 2014 9.969 9.969 9.782 9.831 300,520 -0.02(-0.23%)
Jun 05, 2014 9.597 9.864 9.597 9.854 425,750 +0.44(+4.67%)
Jun 04, 2014 9.443 9.444 9.287 9.414 124,065 -0.01(-0.15%)
Jun 03, 2014 9.356 9.464 9.344 9.429 220,681 +0.01(+0.15%)
Jun 02, 2014 9.464 9.482 9.250 9.414 129,594 -0.08(-0.84%)
May 30, 2014 9.622 9.648 9.464 9.495 133,841 -0.08(-0.84%)
May 29, 2014 9.817 9.817 7.579 9.575 169,548 -0.28(-2.83%)
May 28, 2014 9.460 9.973 9.460 9.854 500,752 +0.43(+4.58%)
May 27, 2014 8.456 9.669 8.456 9.423 682,654 +1.02(+12.09%)
May 23, 2014 8.146 8.406 8.406 8.406 26,791 +0.26(+3.15%)
May 22, 2014 8.105 8.239 8.105 8.150 17,287 +0.03(+0.38%)
May 21, 2014 8.109 8.175 7.975 8.119 33,299 +0.16(+2.06%)
May 20, 2014 8.148 8.148 7.924 7.955 84,116 -0.18(-2.27%)
May 19, 2014 8.209 8.276 8.123 8.140 9,269 +0.05(+0.56%)
May 16, 2014 7.975 8.094 7.893 8.094 22,997 +0.11(+1.34%)
May 15, 2014 7.975 8.090 7.955 7.988 36,889 -0.05(-0.66%)
May 14, 2014 8.236 8.236 8.025 8.041 49,350 -0.28(-3.33%)
May 13, 2014 8.365 8.365 8.318 8.318 26,538 -0.10(-1.22%)
May 12, 2014 8.378 8.450 8.251 8.421 29,894 +0.18(+2.14%)
May 09, 2014 8.037 8.244 8.037 8.244 19,660 +0.16(+2.03%)
May 08, 2014 8.072 8.158 8.010 8.080 38,745 +0.04(+0.54%)
May 07, 2014 8.162 8.198 7.971 8.037 60,958 -0.08(-1.01%)
May 06, 2014 8.287 8.365 8.109 8.119 130,738 -0.20(-2.35%)
May 05, 2014 7.977 8.314 7.957 8.314 53,383 +0.19(+2.32%)
May 02, 2014 8.189 8.271 8.027 8.125 34,351 -0.02(-0.30%)
May 01, 2014 8.146 8.287 7.955 8.150 93,907 +0.03(+0.43%)
Apr 30, 2014 8.154 8.222 8.088 8.115 48,975 +0.01(+0.13%)
Apr 29, 2014 8.294 8.296 7.990 8.105 61,265 -0.16(-1.99%)
Apr 28, 2014 8.088 8.454 8.088 8.269 65,240 +0.22(+2.68%)
Apr 25, 2014 8.680 8.803 8.053 8.053 60,008 -0.64(-7.37%)
Apr 24, 2014 8.827 8.887 8.673 8.694 16,045 -0.19(-2.13%)
Apr 23, 2014 8.887 8.926 8.782 8.883 36,889 +0.00(+0.05%)
Apr 22, 2014 8.675 8.879 8.675 8.879 28,633 +0.03(+0.30%)
Apr 21, 2014 8.710 8.992 8.710 8.852 41,892 +0.06(+0.65%)
Apr 17, 2014 8.501 8.794 8.794 8.794 37,021 +0.29(+3.35%)
Apr 16, 2014 8.456 8.616 8.386 8.509 18,111 +0.12(+1.42%)
Apr 15, 2014 8.328 8.499 8.263 8.390 29,397 +0.06(+0.67%)
Apr 14, 2014 8.287 8.335 8.160 8.335 37,781 +0.13(+1.58%)
Apr 11, 2014 8.105 8.267 8.105 8.205 59,706 +0.04(+0.50%)
Apr 10, 2014 8.259 8.417 8.078 8.164 40,762 -0.14(-1.63%)
Apr 09, 2014 8.263 8.392 8.139 8.300 43,422 -0.08(-0.96%)
Apr 08, 2014 8.232 8.429 8.232 8.380 22,052 +0.12(+1.42%)
Apr 07, 2014 8.277 8.281 8.160 8.263 36,110 -0.00(-0.05%)
Apr 04, 2014 8.519 8.606 8.265 8.267 44,766 -0.26(-3.08%)
Apr 03, 2014 8.226 8.591 8.220 8.530 36,241 +0.26(+3.15%)
Apr 02, 2014 8.431 8.519 8.201 8.269 101,652 -0.17(-2.02%)
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.