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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2011 5.797 5.847 5.746 5.760 29,997 -0.04(-0.64%)
Aug 30, 2011 5.748 5.797 5.715 5.797 15,714 -0.00(-0.04%)
Aug 29, 2011 5.699 5.799 5.666 5.799 21,506 +0.15(+2.69%)
Aug 26, 2011 5.602 5.654 5.602 5.647 11,267 +0.00(+0.07%)
Aug 25, 2011 5.740 5.824 5.643 5.643 26,402 -0.10(-1.68%)
Aug 24, 2011 5.656 5.740 5.610 5.740 18,125 +0.06(+1.12%)
Aug 23, 2011 5.553 5.676 5.485 5.676 81,505 +0.10(+1.84%)
Aug 22, 2011 5.512 5.594 5.512 5.574 44,094 +0.09(+1.69%)
Aug 19, 2011 5.479 5.557 5.473 5.481 85,348 -0.01(-0.22%)
Aug 18, 2011 5.553 5.574 5.442 5.493 114,571 -0.14(-2.51%)
Aug 17, 2011 5.543 5.645 5.543 5.635 12,845 +0.04(+0.70%)
Aug 16, 2011 5.621 5.645 5.543 5.596 51,415 -0.13(-2.22%)
Aug 15, 2011 5.645 5.746 5.543 5.723 19,402 +0.12(+2.16%)
Aug 12, 2011 5.725 5.725 5.602 5.602 12,392 -0.12(-2.15%)
Aug 11, 2011 5.543 5.738 5.520 5.725 56,589 +0.21(+3.83%)
Aug 10, 2011 5.565 5.637 5.514 5.514 40,153 -0.18(-3.10%)
Aug 09, 2011 5.625 5.816 5.340 5.691 138,162 +0.04(+0.73%)
Aug 08, 2011 5.625 5.748 5.625 5.649 169,143 -0.04(-0.76%)
Aug 05, 2011 5.670 5.795 5.621 5.693 180,074 +0.06(+1.06%)
Aug 04, 2011 5.732 5.742 5.633 5.633 100,800 -0.16(-2.76%)
Aug 03, 2011 5.896 5.896 5.758 5.793 66,360 -0.10(-1.74%)
Aug 02, 2011 5.888 5.935 5.861 5.896 66,063 -0.04(-0.62%)
Aug 01, 2011 6.029 6.029 5.904 5.933 97,590 -0.06(-0.96%)
Jul 29, 2011 5.935 6.037 5.902 5.990 84,467 +0.00(+0.03%)
Jul 28, 2011 5.988 5.994 5.937 5.988 12,163 +0.02(+0.31%)
Jul 27, 2011 6.159 6.179 5.970 5.970 59,156 -0.21(-3.39%)
Jul 26, 2011 6.230 6.317 6.142 6.179 66,701 -0.08(-1.31%)
Jul 25, 2011 6.054 6.315 6.054 6.261 56,866 +0.15(+2.42%)
Jul 22, 2011 6.109 6.120 6.058 6.113 15,246 +0.05(+0.78%)
Jul 21, 2011 6.128 6.216 6.035 6.066 19,124 -0.02(-0.34%)
Jul 20, 2011 6.101 6.148 6.087 6.087 3,970 -0.12(-1.89%)
Jul 19, 2011 6.079 6.247 5.945 6.204 42,691 +0.19(+3.10%)
Jul 18, 2011 6.179 6.179 6.017 6.017 29,373 -0.18(-2.95%)
Jul 15, 2011 6.052 6.341 6.052 6.200 104,823 +0.17(+2.90%)
Jul 14, 2011 6.087 6.087 6.019 6.025 22,324 -0.04(-0.68%)
Jul 13, 2011 5.939 6.066 5.939 6.066 26,674 +0.14(+2.43%)
Jul 12, 2011 5.953 6.037 5.908 5.923 74,266 -0.00(-0.07%)
Jul 11, 2011 6.115 6.126 5.927 5.927 140,783 -0.22(-3.61%)
Jul 08, 2011 6.138 6.196 6.115 6.148 38,258 -0.03(-0.50%)
Jul 07, 2011 6.120 6.179 6.060 6.179 43,543 +0.09(+1.42%)
Jul 06, 2011 6.025 6.093 5.966 6.093 16,274 +0.04(+0.71%)
Jul 05, 2011 5.978 6.058 5.976 6.050 22,056 +0.03(+0.58%)
Jul 01, 2011 5.910 6.037 5.910 6.015 60,831 +0.14(+2.45%)
Jun 30, 2011 5.812 5.892 5.750 5.871 27,171 +0.10(+1.67%)
Jun 29, 2011 5.750 5.806 5.748 5.775 17,750 +0.01(+0.25%)
Jun 28, 2011 5.754 5.771 5.728 5.760 58,927 -0.00(-0.07%)
Jun 27, 2011 5.793 5.816 5.676 5.764 30,771 -0.01(-0.14%)
Jun 24, 2011 5.851 5.964 5.756 5.773 620,599 -0.10(-1.68%)
Jun 23, 2011 5.799 5.881 5.760 5.871 35,647 +0.02(+0.35%)
Jun 22, 2011 5.820 5.990 5.820 5.851 43,982 +0.00(+0.00%)
Jun 21, 2011 5.927 5.927 5.758 5.851 56,316 -0.06(-0.94%)
Jun 20, 2011 5.871 5.929 5.861 5.906 41,902 -0.05(-0.79%)
Jun 17, 2011 6.035 6.060 5.857 5.953 300,101 -0.06(-0.92%)
Jun 16, 2011 5.951 6.054 5.951 6.009 48,600 +0.07(+1.14%)
Jun 15, 2011 5.962 6.031 5.853 5.941 39,237 -0.06(-0.99%)
Jun 14, 2011 6.015 6.220 5.949 6.001 111,897 +0.05(+0.79%)
Jun 13, 2011 5.910 6.029 5.775 5.953 76,098 +0.01(+0.17%)
Jun 10, 2011 5.892 6.005 5.851 5.943 32,973 +0.01(+0.17%)
Jun 09, 2011 6.007 6.007 5.875 5.933 40,991 -0.10(-1.60%)
Jun 08, 2011 5.953 6.044 5.953 6.029 23,230 +0.03(+0.51%)
Jun 07, 2011 5.964 6.076 5.957 5.998 52,857 +0.05(+0.76%)
Jun 06, 2011 5.953 5.980 5.797 5.953 56,662 +0.00(+0.00%)
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.