Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.35 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 8.341 8.410 8.274 8.301 47,878 +0.01(+0.13%)
Apr 29, 2014 8.484 8.486 8.173 8.290 59,893 -0.17(-1.99%)
Apr 28, 2014 8.274 8.647 8.274 8.458 63,779 +0.22(+2.68%)
Apr 25, 2014 8.878 9.004 8.238 8.238 58,664 -0.66(-7.37%)
Apr 24, 2014 9.030 9.090 8.872 8.893 15,686 -0.19(-2.13%)
Apr 23, 2014 9.090 9.130 8.983 9.086 36,063 +0.00(+0.05%)
Apr 22, 2014 8.874 9.082 8.874 9.082 27,991 +0.03(+0.30%)
Apr 21, 2014 8.910 9.198 8.910 9.055 40,954 +0.06(+0.65%)
Apr 17, 2014 8.696 8.996 8.996 8.996 36,192 +0.29(+3.35%)
Apr 16, 2014 8.649 8.813 8.578 8.704 17,705 +0.12(+1.42%)
Apr 15, 2014 8.519 8.694 8.452 8.582 28,739 +0.06(+0.67%)
Apr 14, 2014 8.477 8.526 8.347 8.526 36,935 +0.13(+1.58%)
Apr 11, 2014 8.290 8.456 8.290 8.393 58,369 +0.04(+0.50%)
Apr 10, 2014 8.448 8.610 8.263 8.351 39,849 -0.14(-1.63%)
Apr 09, 2014 8.452 8.584 8.325 8.490 42,449 -0.08(-0.96%)
Apr 08, 2014 8.421 8.622 8.421 8.572 21,558 +0.12(+1.42%)
Apr 07, 2014 8.467 8.471 8.347 8.452 35,301 -0.00(-0.05%)
Apr 04, 2014 8.715 8.803 8.454 8.456 43,763 -0.27(-3.08%)
Apr 03, 2014 8.414 8.788 8.408 8.725 35,430 +0.27(+3.15%)
Apr 02, 2014 8.624 8.714 8.389 8.458 99,376 -0.17(-2.02%)
Apr 01, 2014 8.452 8.633 8.452 8.633 28,267 +0.17(+2.06%)
Mar 31, 2014 8.330 8.526 8.330 8.458 36,063 +0.01(+0.17%)
Mar 28, 2014 8.387 8.506 8.387 8.444 19,286 +0.04(+0.53%)
Mar 27, 2014 8.281 8.464 8.238 8.400 27,687 +0.04(+0.45%)
Mar 26, 2014 8.645 8.645 8.337 8.362 50,664 -0.20(-2.33%)
Mar 25, 2014 8.421 8.578 8.391 8.561 51,230 +0.24(+2.82%)
Mar 24, 2014 8.305 8.366 8.173 8.326 51,202 +0.01(+0.18%)
Mar 21, 2014 7.978 8.311 7.908 8.311 68,303 +0.36(+4.52%)
Mar 20, 2014 7.740 7.980 7.726 7.952 41,244 +0.19(+2.41%)
Mar 19, 2014 7.623 7.831 7.623 7.765 106,771 +0.10(+1.32%)
Mar 18, 2014 7.665 7.686 7.633 7.665 133,901 +0.01(+0.16%)
Mar 17, 2014 7.665 7.711 7.602 7.652 246,401 +0.00(+0.00%)
Mar 14, 2014 7.614 7.665 7.614 7.652 129,810 +0.04(+0.47%)
Mar 13, 2014 7.633 7.633 7.564 7.616 79,317 -0.01(-0.08%)
Mar 12, 2014 7.562 7.623 7.562 7.623 47,016 +0.10(+1.34%)
Mar 11, 2014 7.560 7.650 7.522 7.522 33,301 -0.11(-1.46%)
Mar 10, 2014 7.644 7.665 7.526 7.633 67,122 -0.01(-0.14%)
Mar 07, 2014 7.417 7.681 7.417 7.644 27,077 +0.24(+3.29%)
Mar 06, 2014 7.707 7.707 7.278 7.400 31,963 -0.02(-0.28%)
Mar 05, 2014 7.530 7.530 7.402 7.421 29,387 -0.14(-1.92%)
Mar 04, 2014 7.390 7.694 7.366 7.566 105,319 +0.24(+3.30%)
Mar 03, 2014 7.436 7.436 7.314 7.324 21,172 -0.14(-1.91%)
Feb 28, 2014 7.490 7.505 7.429 7.467 24,905 +0.00(+0.06%)
Feb 27, 2014 7.417 7.463 7.417 7.463 5,214 -0.07(-0.86%)
Feb 26, 2014 7.555 7.555 7.486 7.528 18,148 +0.01(+0.14%)
Feb 25, 2014 7.759 7.759 7.518 7.518 30,087 -0.27(-3.50%)
Feb 24, 2014 7.421 7.828 7.421 7.791 58,412 +0.40(+5.43%)
Feb 21, 2014 7.308 7.440 7.269 7.390 53,454 +0.07(+0.98%)
Feb 20, 2014 7.234 7.320 7.234 7.318 30,215 +0.04(+0.58%)
Feb 19, 2014 7.224 7.331 7.224 7.276 24,396 -0.03(-0.40%)
Feb 18, 2014 7.259 7.306 7.255 7.306 17,124 +0.02(+0.29%)
Feb 14, 2014 7.339 7.285 7.285 7.285 13,333 -0.05(-0.74%)
Feb 13, 2014 7.268 7.339 7.266 7.339 10,786 +0.05(+0.72%)
Feb 12, 2014 7.201 7.339 7.201 7.287 48,745 +0.12(+1.61%)
Feb 11, 2014 7.051 7.178 7.023 7.171 52,159 +0.12(+1.64%)
Feb 10, 2014 7.016 7.083 6.952 7.056 45,283 -0.03(-0.39%)
Feb 07, 2014 7.119 7.140 7.035 7.083 41,516 -0.04(-0.50%)
Feb 06, 2014 7.150 7.150 7.087 7.119 55,464 -0.04(-0.59%)
Feb 05, 2014 7.377 7.419 7.160 7.161 43,063 -0.25(-3.34%)
Feb 04, 2014 7.356 7.602 7.322 7.408 24,110 +0.10(+1.38%)
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.