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 (%)
Feb 28, 2014 7.330 7.345 7.271 7.308 25,449 +0.00(+0.06%)
Feb 27, 2014 7.258 7.304 7.258 7.304 5,328 -0.06(-0.86%)
Feb 26, 2014 7.394 7.394 7.326 7.367 18,544 +0.01(+0.14%)
Feb 25, 2014 7.593 7.593 7.357 7.357 30,744 -0.27(-3.50%)
Feb 24, 2014 7.262 7.661 7.262 7.624 59,687 +0.39(+5.43%)
Feb 21, 2014 7.151 7.281 7.113 7.232 54,622 +0.07(+0.98%)
Feb 20, 2014 7.080 7.164 7.080 7.162 30,875 +0.04(+0.58%)
Feb 19, 2014 7.069 7.174 7.069 7.121 24,929 -0.03(-0.40%)
Feb 18, 2014 7.104 7.149 7.100 7.149 17,498 +0.02(+0.29%)
Feb 14, 2014 7.182 7.129 7.129 7.129 13,625 -0.05(-0.74%)
Feb 13, 2014 7.112 7.182 7.110 7.182 11,021 +0.05(+0.72%)
Feb 12, 2014 7.047 7.182 7.047 7.131 49,809 +0.11(+1.61%)
Feb 11, 2014 6.901 7.025 6.873 7.018 53,298 +0.11(+1.64%)
Feb 10, 2014 6.866 6.932 6.804 6.905 46,272 -0.03(-0.39%)
Feb 07, 2014 6.967 6.987 6.884 6.932 42,422 -0.03(-0.50%)
Feb 06, 2014 6.997 6.997 6.936 6.967 56,675 -0.04(-0.59%)
Feb 05, 2014 7.219 7.260 7.007 7.008 44,004 -0.24(-3.34%)
Feb 04, 2014 7.199 7.439 7.165 7.250 24,637 +0.10(+1.38%)
Feb 03, 2014 7.193 7.236 7.123 7.151 74,675 -0.07(-1.00%)
Jan 31, 2014 7.151 7.260 7.151 7.223 38,802 -0.02(-0.28%)
Jan 30, 2014 7.295 7.316 7.242 7.244 38,349 -0.02(-0.34%)
Jan 29, 2014 7.291 7.295 7.256 7.269 46,928 -0.04(-0.59%)
Jan 28, 2014 7.262 7.316 7.248 7.312 71,639 +0.02(+0.25%)
Jan 27, 2014 7.295 7.324 7.293 7.293 18,734 -0.03(-0.45%)
Jan 24, 2014 7.328 7.354 7.306 7.326 30,466 -0.06(-0.83%)
Jan 23, 2014 7.359 7.392 7.320 7.388 31,941 -0.06(-0.83%)
Jan 22, 2014 7.400 7.501 7.369 7.449 58,792 +0.00(+0.00%)
Jan 21, 2014 7.345 7.449 7.318 7.449 56,335 +0.07(+0.97%)
Jan 17, 2014 7.470 7.378 7.378 7.378 18,977 -0.07(-0.97%)
Jan 16, 2014 7.449 7.449 7.423 7.449 10,141 +0.03(+0.42%)
Jan 15, 2014 7.297 7.419 7.297 7.419 27,663 +0.09(+1.18%)
Jan 14, 2014 7.308 7.340 7.279 7.332 18,160 +0.02(+0.22%)
Jan 13, 2014 7.338 7.338 7.250 7.316 55,658 -0.01(-0.20%)
Jan 10, 2014 7.378 7.386 7.299 7.330 101,268 -0.05(-0.67%)
Jan 09, 2014 7.410 7.439 7.378 7.380 14,092 -0.02(-0.33%)
Jan 08, 2014 7.435 7.645 7.396 7.404 36,739 -0.01(-0.19%)
Jan 07, 2014 7.408 7.435 7.382 7.419 21,342 +0.00(+0.00%)
Jan 06, 2014 7.433 7.449 7.386 7.419 19,810 -0.01(-0.14%)
Jan 03, 2014 7.425 7.449 7.398 7.429 25,323 -0.00(-0.03%)
Jan 02, 2014 7.449 7.449 7.401 7.431 26,749 -0.03(-0.36%)
Dec 31, 2013 7.472 7.458 7.458 7.458 43,795 +0.02(+0.25%)
Dec 30, 2013 7.478 7.478 7.419 7.439 10,739 -0.05(-0.71%)
Dec 27, 2013 7.501 7.501 7.378 7.493 24,252 -0.02(-0.22%)
Dec 26, 2013 7.480 7.509 7.441 7.509 31,357 +0.03(+0.41%)
Dec 24, 2013 7.449 7.480 7.406 7.478 35,727 -0.01(-0.11%)
Dec 23, 2013 7.491 7.595 7.449 7.486 43,337 -0.00(-0.05%)
Dec 20, 2013 7.499 7.618 7.406 7.491 154,616 +0.02(+0.28%)
Dec 19, 2013 7.536 7.536 7.423 7.470 17,907 +0.02(+0.28%)
Dec 18, 2013 7.412 7.478 7.363 7.449 31,960 +0.01(+0.08%)
Dec 17, 2013 7.439 7.460 7.419 7.443 19,162 +0.01(+0.14%)
Dec 16, 2013 7.394 7.449 7.394 7.433 20,121 +0.05(+0.64%)
Dec 13, 2013 7.431 7.433 7.386 7.386 12,720 -0.02(-0.25%)
Dec 12, 2013 7.423 7.437 7.380 7.404 17,313 +0.02(+0.33%)
Dec 11, 2013 7.386 7.460 7.367 7.380 40,335 -0.04(-0.53%)
Dec 10, 2013 7.400 7.449 7.398 7.419 29,824 -0.03(-0.41%)
Dec 09, 2013 7.431 7.505 7.429 7.449 41,585 +0.00(+0.00%)
Dec 06, 2013 7.486 7.608 7.431 7.449 14,121 +0.01(+0.14%)
Dec 05, 2013 7.380 7.441 7.314 7.439 29,717 +0.08(+1.09%)
Dec 04, 2013 7.521 7.521 7.359 7.359 25,148 -0.09(-1.16%)
Dec 03, 2013 7.429 7.528 7.429 7.445 19,561 +0.02(+0.25%)
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.