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 (%)
Jan 31, 2013 7.485 7.485 7.341 7.388 35,282 -0.10(-1.37%)
Jan 30, 2013 7.596 7.618 7.470 7.491 64,358 -0.10(-1.27%)
Jan 29, 2013 7.413 7.617 7.357 7.587 26,699 +0.18(+2.50%)
Jan 28, 2013 7.355 7.505 7.355 7.403 73,224 +0.01(+0.17%)
Jan 25, 2013 7.255 7.390 7.255 7.390 15,339 +0.14(+1.98%)
Jan 24, 2013 7.175 7.247 7.144 7.247 14,019 +0.07(+1.00%)
Jan 23, 2013 7.156 7.228 7.092 7.175 198,205 -0.01(-0.14%)
Jan 22, 2013 7.052 7.236 7.011 7.185 42,564 +0.11(+1.63%)
Jan 18, 2013 7.097 7.123 6.990 7.070 19,041 -0.06(-0.78%)
Jan 17, 2013 6.918 7.181 6.918 7.126 34,780 +0.28(+4.11%)
Jan 16, 2013 6.857 6.951 6.844 6.844 8,938 -0.04(-0.60%)
Jan 15, 2013 6.816 6.885 6.783 6.885 8,977 -0.04(-0.59%)
Jan 14, 2013 7.103 7.136 6.883 6.926 20,931 -0.21(-2.99%)
Jan 11, 2013 7.199 7.204 7.084 7.140 8,724 -0.03(-0.49%)
Jan 10, 2013 7.105 7.255 7.039 7.175 78,519 +0.06(+0.89%)
Jan 09, 2013 6.855 7.121 6.816 7.111 36,164 +0.25(+3.71%)
Jan 08, 2013 6.675 6.859 6.664 6.857 129,774 +0.18(+2.77%)
Jan 07, 2013 6.672 6.711 6.672 6.672 7,915 +0.00(+0.00%)
Jan 04, 2013 6.618 6.672 6.598 6.672 40,241 +0.10(+1.50%)
Jan 03, 2013 6.579 6.662 6.573 6.573 20,337 -0.07(-1.11%)
Jan 02, 2013 6.489 6.672 6.366 6.647 84,267 +0.28(+4.42%)
Dec 31, 2012 6.282 6.374 6.210 6.366 57,777 +0.10(+1.57%)
Dec 28, 2012 6.253 6.343 6.253 6.267 9,679 +0.00(+0.00%)
Dec 27, 2012 6.325 6.325 6.226 6.267 9,026 -0.06(-0.97%)
Dec 26, 2012 6.425 6.425 6.329 6.329 18,997 -0.06(-1.00%)
Dec 24, 2012 6.460 6.469 6.393 6.393 8,773 -0.14(-2.20%)
Dec 21, 2012 6.540 6.602 6.512 6.536 83,531 -0.03(-0.44%)
Dec 20, 2012 6.559 6.610 6.413 6.565 28,379 -0.03(-0.44%)
Dec 19, 2012 6.610 6.621 6.538 6.594 28,667 -0.03(-0.40%)
Dec 18, 2012 6.520 6.621 6.508 6.621 19,392 +0.17(+2.58%)
Dec 17, 2012 6.239 6.454 6.239 6.454 14,564 +0.25(+4.04%)
Dec 14, 2012 6.074 6.204 6.074 6.204 65,561 +0.13(+2.13%)
Dec 13, 2012 6.046 6.076 6.001 6.074 6,819 -0.03(-0.54%)
Dec 12, 2012 6.226 6.226 6.095 6.107 15,509 -0.14(-2.20%)
Dec 11, 2012 6.027 6.245 6.027 6.245 31,760 +0.24(+3.96%)
Dec 10, 2012 6.103 6.103 5.959 6.007 13,449 -0.12(-1.98%)
Dec 07, 2012 6.186 6.186 5.949 6.128 22,641 -0.03(-0.50%)
Dec 06, 2012 6.140 6.159 6.136 6.159 13,824 +0.00(+0.00%)
Dec 05, 2012 6.251 6.251 6.107 6.159 23,381 -0.05(-0.83%)
Dec 04, 2012 6.326 6.370 6.210 6.210 29,738 -0.28(-4.33%)
Nov 30, 2012 6.635 6.635 6.491 6.491 27,176 -0.15(-2.20%)
Nov 29, 2012 6.569 6.637 6.559 6.637 13,722 +0.13(+1.92%)
Nov 28, 2012 6.430 6.569 6.382 6.512 21,905 +0.09(+1.34%)
Nov 27, 2012 6.331 6.475 6.331 6.425 24,278 +0.03(+0.51%)
Nov 26, 2012 6.288 6.393 6.267 6.393 31,818 +0.06(+1.01%)
Nov 23, 2012 6.284 6.329 6.212 6.329 8,203 +0.04(+0.65%)
Nov 21, 2012 6.235 6.302 6.235 6.288 9,722 +0.02(+0.39%)
Nov 20, 2012 6.298 6.304 6.251 6.263 8,826 -0.01(-0.20%)
Nov 19, 2012 6.230 6.302 6.191 6.276 16,084 +0.10(+1.66%)
Nov 16, 2012 6.274 6.331 6.132 6.173 64,387 -0.16(-2.53%)
Nov 15, 2012 6.495 6.495 6.283 6.333 16,942 -0.15(-2.37%)
Nov 14, 2012 6.660 6.660 6.487 6.487 12,260 -0.14(-2.14%)
Nov 13, 2012 6.557 6.629 6.496 6.629 53,300 +0.06(+0.91%)
Nov 12, 2012 6.584 6.651 6.553 6.569 59,964 -0.05(-0.74%)
Nov 09, 2012 6.516 6.629 6.516 6.618 13,313 +0.06(+0.88%)
Nov 08, 2012 6.553 6.581 6.534 6.561 92,869 +0.01(+0.13%)
Nov 07, 2012 6.569 6.621 6.518 6.553 106,129 -0.10(-1.48%)
Nov 06, 2012 6.621 6.651 6.571 6.651 41,848 +0.03(+0.47%)
Nov 05, 2012 6.670 6.670 6.559 6.621 40,548 +0.00(+0.00%)
Nov 02, 2012 6.875 6.875 6.621 6.621 31,112 -0.24(-3.44%)
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.