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 UNCHANGED
Streaming Delayed 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 28, 2013 7.850 7.912 7.706 7.842 591,643 -0.00(-0.05%)
Jun 27, 2013 7.990 7.994 7.784 7.846 73,862 -0.21(-2.55%)
Jun 26, 2013 8.076 8.076 7.973 8.052 33,843 -0.02(-0.31%)
Jun 25, 2013 7.860 8.076 7.719 8.076 41,036 +0.19(+2.40%)
Jun 24, 2013 7.706 7.887 7.645 7.887 58,340 +0.03(+0.44%)
Jun 21, 2013 7.661 8.021 7.632 7.852 117,229 +0.22(+2.83%)
Jun 20, 2013 7.844 7.844 7.634 7.636 39,104 -0.30(-3.83%)
Jun 19, 2013 7.941 7.992 7.891 7.941 23,503 -0.05(-0.59%)
Jun 18, 2013 8.045 8.097 7.901 7.988 151,010 -0.09(-1.12%)
Jun 17, 2013 8.015 8.080 7.885 8.078 87,760 +0.10(+1.26%)
Jun 14, 2013 8.015 8.015 7.926 7.978 20,442 -0.05(-0.64%)
Jun 13, 2013 8.015 8.029 7.971 8.029 11,377 +0.05(+0.62%)
Jun 12, 2013 8.019 8.112 7.973 7.980 33,041 -0.09(-1.07%)
Jun 11, 2013 8.010 8.095 7.994 8.066 15,732 -0.05(-0.63%)
Jun 10, 2013 8.076 8.179 8.025 8.117 76,432 +0.04(+0.51%)
Jun 07, 2013 8.115 8.115 8.021 8.076 18,822 +0.00(+0.03%)
Jun 06, 2013 7.717 8.074 7.669 8.074 30,661 +0.37(+4.86%)
Jun 05, 2013 7.789 7.789 7.641 7.700 14,257 -0.11(-1.39%)
Jun 04, 2013 7.809 7.860 7.797 7.809 18,311 +0.02(+0.32%)
Jun 03, 2013 7.534 7.852 7.505 7.784 61,352 +0.28(+3.78%)
May 31, 2013 7.552 7.552 7.449 7.501 13,946 -0.10(-1.27%)
May 30, 2013 7.784 7.784 7.579 7.597 21,483 -0.15(-1.94%)
May 29, 2013 7.786 7.803 7.747 7.747 7,211 -0.07(-0.95%)
May 28, 2013 7.608 7.916 7.608 7.821 62,520 +0.29(+3.90%)
May 24, 2013 7.503 7.567 7.468 7.528 19,046 -0.02(-0.33%)
May 23, 2013 7.604 7.604 7.501 7.552 24,690 -0.16(-2.08%)
May 22, 2013 7.764 7.854 7.713 7.713 24,359 +0.00(+0.00%)
May 21, 2013 7.737 7.737 7.688 7.713 3,941 +0.03(+0.35%)
May 20, 2013 7.694 7.745 7.645 7.686 10,759 -0.06(-0.72%)
May 17, 2013 7.793 7.799 7.690 7.741 26,418 -0.06(-0.71%)
May 16, 2013 7.807 7.858 7.770 7.797 21,216 +0.03(+0.34%)
May 15, 2013 7.764 7.815 7.737 7.770 13,659 +0.11(+1.39%)
May 13, 2013 7.552 7.747 7.470 7.663 75,969 +0.09(+1.19%)
May 10, 2013 7.552 7.573 7.502 7.573 8,973 +0.03(+0.35%)
May 09, 2013 7.595 7.595 7.503 7.546 17,936 -0.00(-0.03%)
May 08, 2013 7.517 7.599 7.517 7.548 5,669 -0.01(-0.19%)
May 07, 2013 7.552 7.597 7.501 7.562 14,155 +0.06(+0.82%)
May 06, 2013 7.499 7.501 7.491 7.501 17,119 +0.05(+0.69%)
May 03, 2013 7.388 7.491 7.373 7.449 28,281 +0.13(+1.80%)
May 02, 2013 7.365 7.486 7.264 7.318 60,641 -0.01(-0.17%)
May 01, 2013 7.604 7.604 7.295 7.330 67,415 -0.32(-4.14%)
Apr 30, 2013 7.665 7.665 7.542 7.647 19,518 -0.04(-0.56%)
Apr 29, 2013 7.706 7.747 7.620 7.690 10,077 +0.00(+0.03%)
Apr 26, 2013 7.786 7.791 7.684 7.688 18,306 -0.10(-1.32%)
Apr 25, 2013 7.725 7.809 7.725 7.791 10,583 +0.02(+0.29%)
Apr 24, 2013 7.682 7.834 7.579 7.768 37,167 +0.14(+1.80%)
Apr 23, 2013 7.470 7.630 7.470 7.630 18,763 +0.21(+2.82%)
Apr 22, 2013 7.482 7.484 7.402 7.421 28,067 -0.11(-1.50%)
Apr 19, 2013 7.449 7.550 7.398 7.534 16,384 +0.07(+0.91%)
Apr 18, 2013 7.470 7.491 7.466 7.466 28,700 -0.00(-0.06%)
Apr 17, 2013 7.519 7.604 7.369 7.470 40,325 -0.09(-1.22%)
Apr 16, 2013 7.365 7.565 7.365 7.562 28,048 +0.15(+2.00%)
Apr 15, 2013 7.809 7.863 7.415 7.415 58,695 -0.45(-5.67%)
Apr 12, 2013 7.766 7.860 7.758 7.860 58,768 +0.05(+0.66%)
Apr 11, 2013 7.963 7.963 7.782 7.809 29,260 -0.21(-2.56%)
Apr 10, 2013 8.138 8.152 7.988 8.015 35,800 -0.11(-1.39%)
Apr 09, 2013 8.222 8.224 8.123 8.128 22,350 -0.04(-0.50%)
Apr 08, 2013 8.271 8.278 8.169 8.169 23,576 -0.10(-1.24%)
Apr 05, 2013 8.230 8.271 8.169 8.271 96,086 +0.00(+0.00%)
Apr 04, 2013 8.066 8.271 8.002 8.271 43,736 +0.26(+3.21%)
Apr 03, 2013 8.021 8.074 7.963 8.015 36,203 -0.04(-0.48%)
Apr 02, 2013 7.996 8.123 7.928 8.054 90,879 +0.10(+1.32%)
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.