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 (%)
Aug 29, 2008 8.672 8.672 8.169 8.485 0 -0.19(-2.16%)
Aug 28, 2008 8.438 8.746 8.329 8.672 70,495 +0.21(+2.48%)
Aug 27, 2008 8.117 8.463 8.117 8.463 40,875 +0.27(+3.34%)
Aug 26, 2008 8.019 8.271 8.019 8.189 44,281 +0.09(+1.09%)
Aug 25, 2008 8.313 8.374 7.994 8.101 49,877 -0.27(-3.26%)
Aug 22, 2008 8.537 8.537 8.263 8.374 0 +0.03(+0.42%)
Aug 21, 2008 8.315 8.384 8.315 8.339 17,615 -0.05(-0.64%)
Aug 20, 2008 8.421 8.569 8.345 8.393 44,821 +0.02(+0.27%)
Aug 19, 2008 8.323 8.376 8.288 8.370 52,067 -0.04(-0.51%)
Aug 18, 2008 8.588 8.738 8.399 8.413 26,325 -0.12(-1.44%)
Aug 15, 2008 8.631 8.939 8.419 8.537 0 -0.06(-0.65%)
Aug 14, 2008 8.401 8.598 8.325 8.592 101,706 +0.09(+1.04%)
Aug 13, 2008 8.555 8.590 8.282 8.504 83,463 +0.00(+0.00%)
Aug 12, 2008 8.286 8.553 8.216 8.504 64,768 +0.28(+3.45%)
Aug 11, 2008 8.093 8.510 8.066 8.220 159,750 +0.02(+0.30%)
Aug 08, 2008 8.043 8.424 8.043 8.195 368,560 +0.07(+0.91%)
Aug 07, 2008 8.113 8.181 8.089 8.121 41,362 +0.02(+0.30%)
Aug 06, 2008 8.128 8.130 7.963 8.097 66,597 -0.04(-0.53%)
Aug 05, 2008 8.220 8.356 8.117 8.140 93,424 -0.03(-0.35%)
Aug 04, 2008 8.210 8.222 7.943 8.169 47,688 +0.02(+0.20%)
Aug 01, 2008 8.119 8.212 8.117 8.152 117,770 +0.02(+0.20%)
Jul 31, 2008 8.189 8.189 8.074 8.136 89,624 -0.03(-0.33%)
Jul 30, 2008 8.218 8.294 8.056 8.163 115,877 -0.00(-0.05%)
Jul 29, 2008 8.167 8.251 7.994 8.167 87,103 +0.29(+3.62%)
Jul 28, 2008 8.056 8.210 7.881 7.881 27,766 -0.29(-3.59%)
Jul 25, 2008 8.224 8.374 8.117 8.175 93,672 -0.17(-2.07%)
Jul 24, 2008 8.255 8.348 8.121 8.348 144,587 +0.16(+2.01%)
Jul 23, 2008 8.169 8.202 8.093 8.183 54,014 -0.01(-0.13%)
Jul 22, 2008 8.117 8.421 8.087 8.193 133,964 +0.02(+0.20%)
Jul 21, 2008 8.290 8.339 8.105 8.177 68,125 -0.16(-1.97%)
Jul 18, 2008 8.508 8.633 8.247 8.341 74,451 -0.25(-2.94%)
Jul 17, 2008 8.744 8.767 8.323 8.594 104,529 -0.20(-2.29%)
Jul 16, 2008 8.066 8.796 7.912 8.796 104,135 +0.82(+10.31%)
Jul 15, 2008 7.943 8.025 7.636 7.973 81,940 +0.03(+0.39%)
Jul 14, 2008 8.121 8.212 7.778 7.943 91,356 -0.08(-0.95%)
Jul 11, 2008 7.799 8.033 7.795 8.019 95,137 +0.13(+1.61%)
Jul 10, 2008 7.606 8.015 7.606 7.891 109,546 +0.19(+2.48%)
Jul 09, 2008 8.008 8.015 7.698 7.700 51,337 -0.23(-2.85%)
Jul 08, 2008 7.807 7.926 7.604 7.926 181,331 +0.13(+1.71%)
Jul 07, 2008 8.017 8.247 7.604 7.793 59,814 -0.24(-2.97%)
Jul 04, 2008 8.220 8.313 7.945 8.031 66,257 +0.00(+0.00%)
Jul 03, 2008 8.220 8.313 7.945 8.031 66,257 -0.10(-1.29%)
Jul 02, 2008 8.337 8.504 8.117 8.136 178,338 -0.25(-2.97%)
Jul 01, 2008 8.631 9.402 8.343 8.384 437,703 -0.26(-3.00%)
Jun 30, 2008 9.330 9.330 8.631 8.643 190,825 -0.68(-7.25%)
Jun 27, 2008 9.552 9.552 8.849 9.320 380,263 -0.31(-3.20%)
Jun 26, 2008 9.913 9.987 9.556 9.628 42,821 -0.29(-2.88%)
Jun 25, 2008 9.371 10.02 9.369 9.913 68,004 +0.62(+6.73%)
Jun 24, 2008 9.063 9.359 8.939 9.289 69,989 +0.07(+0.76%)
Jun 23, 2008 9.161 9.289 9.161 9.219 38,549 -0.02(-0.20%)
Jun 20, 2008 9.535 9.642 9.231 9.237 134,743 -0.37(-3.81%)
Jun 19, 2008 9.391 9.603 9.383 9.603 40,632 +0.20(+2.14%)
Jun 18, 2008 9.451 9.482 9.276 9.402 43,843 -0.10(-1.08%)
Jun 17, 2008 9.689 9.700 9.435 9.504 50,607 -0.22(-2.22%)
Jun 16, 2008 9.915 9.926 9.607 9.720 63,361 -0.26(-2.57%)
Jun 13, 2008 10.13 10.16 9.870 9.977 29,255 -0.15(-1.46%)
Jun 12, 2008 10.18 10.24 10.07 10.13 6,325 +0.05(+0.51%)
Jun 11, 2008 10.32 10.35 10.07 10.07 29,683 -0.35(-3.39%)
Jun 10, 2008 10.40 10.51 10.16 10.43 26,408 +0.13(+1.28%)
Jun 09, 2008 10.22 10.59 10.07 10.30 62,286 +0.07(+0.72%)
Jun 06, 2008 10.99 10.99 10.22 10.22 35,522 -0.88(-7.89%)
Jun 05, 2008 10.45 11.22 10.38 11.10 69,118 +0.62(+5.88%)
Jun 04, 2008 10.14 10.74 10.11 10.48 48,296 +0.36(+3.59%)
Jun 03, 2008 10.29 10.39 9.961 10.12 50,982 -0.17(-1.70%)
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.