Indicators

Cto Realty Growth Inc (NY: CTO )

17.76 +0.09 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.157	6.442	6.058	6.237	89,480	+0.21(+3.48%)
Mar 30, 2009	5.981	6.136	5.865	6.027	77,541	-1.10(-15.41%)
Mar 26, 2009	6.833	7.125	6.785	7.125	117,186	+0.42(+6.23%)
Mar 25, 2009	6.600	6.856	6.318	6.707	83,389	+0.22(+3.40%)
Mar 24, 2009	6.932	7.274	6.487	6.487	117,462	-0.80(-10.98%)
Mar 23, 2009	6.806	7.287	6.699	7.287	120,277	+0.97(+15.28%)
Mar 20, 2009	6.703	6.783	6.321	6.321	83,218	-0.35(-5.20%)
Mar 19, 2009	7.033	7.175	6.554	6.667	36,192	-0.26(-3.76%)
Mar 18, 2009	6.589	6.930	6.468	6.928	133,720	+0.42(+6.49%)
Mar 17, 2009	5.783	6.505	5.783	6.505	56,335	+0.62(+10.52%)
Mar 16, 2009	6.155	6.308	5.846	5.886	61,236	-0.20(-3.31%)
Mar 13, 2009	6.009	6.205	5.890	6.088	0	+0.10(+1.72%)
Mar 12, 2009	5.172	5.985	5.172	5.985	84,470	+0.67(+12.56%)
Mar 11, 2009	5.302	5.426	5.229	5.317	37,139	-0.02(-0.39%)
Mar 10, 2009	4.786	5.342	4.607	5.338	101,657	+0.74(+16.18%)
Mar 09, 2009	4.781	4.973	4.527	4.595	108,738	-0.25(-5.12%)
Mar 06, 2009	4.687	4.880	4.674	4.842	0	+0.12(+2.63%)
Mar 05, 2009	4.775	4.819	4.718	4.718	50,664	-0.21(-4.26%)
Mar 04, 2009	4.853	4.998	4.681	4.928	60,412	+0.19(+3.94%)

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.