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: 4:10 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 30, 2009 6.278 6.278 5.970 5.970 0 -0.21(-3.33%)
Jan 29, 2009 6.699 6.786 6.175 6.175 58,252 -0.62(-9.19%)
Jan 28, 2009 6.919 6.919 6.710 6.800 20,510 +0.02(+0.33%)
Jan 27, 2009 5.992 7.001 5.992 6.777 85,595 +0.79(+13.10%)
Jan 26, 2009 5.888 6.070 5.828 5.992 28,223 +0.20(+3.37%)
Jan 23, 2009 5.549 6.031 5.549 5.797 30,491 +0.10(+1.84%)
Jan 22, 2009 5.651 5.964 5.651 5.692 41,177 -0.06(-1.07%)
Jan 21, 2009 5.729 5.879 5.555 5.754 87,814 +0.12(+2.19%)
Jan 20, 2009 6.231 6.231 5.631 5.631 76,237 -0.75(-11.73%)
Jan 16, 2009 6.465 6.465 5.960 6.379 40,427 -0.07(-1.15%)
Jan 15, 2009 6.243 6.469 5.960 6.453 48,661 +0.22(+3.60%)
Jan 14, 2009 6.576 6.638 6.200 6.229 47,444 -0.49(-7.25%)
Jan 13, 2009 6.576 6.845 6.576 6.716 35,060 +0.11(+1.65%)
Jan 12, 2009 7.028 7.028 6.597 6.607 74,291 -0.45(-6.40%)
Jan 09, 2009 7.639 7.639 7.032 7.059 79,819 -0.57(-7.41%)
Jan 08, 2009 7.398 7.873 7.324 7.624 90,563 +0.20(+2.74%)
Jan 07, 2009 7.731 7.772 7.398 7.421 96,169 -0.48(-6.13%)
Jan 06, 2009 7.893 7.978 7.408 7.906 102,178 +0.07(+0.94%)
Jan 05, 2009 7.887 8.027 7.725 7.832 17,761 -0.03(-0.34%)
Jan 02, 2009 7.860 8.214 7.552 7.858 0 +0.01(+0.13%)
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.