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: 4:10 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 (%)
Jan 31, 2014 7.144 7.253 7.144 7.216 38,843 -0.02(-0.28%)
Jan 30, 2014 7.288 7.308 7.234 7.236 38,390 -0.02(-0.34%)
Jan 29, 2014 7.284 7.288 7.249 7.261 46,978 -0.04(-0.59%)
Jan 28, 2014 7.255 7.308 7.240 7.304 71,714 +0.02(+0.25%)
Jan 27, 2014 7.288 7.316 7.286 7.286 18,754 -0.03(-0.45%)
Jan 24, 2014 7.321 7.346 7.298 7.318 30,498 -0.06(-0.83%)
Jan 23, 2014 7.351 7.384 7.312 7.380 31,974 -0.06(-0.83%)
Jan 22, 2014 7.392 7.493 7.362 7.442 58,854 +0.00(+0.00%)
Jan 21, 2014 7.337 7.442 7.310 7.442 56,394 +0.07(+0.97%)
Jan 17, 2014 7.462 7.370 7.370 7.370 18,997 -0.07(-0.97%)
Jan 16, 2014 7.442 7.442 7.415 7.442 10,151 +0.03(+0.42%)
Jan 15, 2014 7.290 7.411 7.290 7.411 27,692 +0.09(+1.18%)
Jan 14, 2014 7.300 7.333 7.271 7.325 18,179 +0.02(+0.22%)
Jan 13, 2014 7.331 7.331 7.243 7.308 55,717 -0.01(-0.20%)
Jan 10, 2014 7.370 7.378 7.292 7.323 101,375 -0.05(-0.67%)
Jan 09, 2014 7.403 7.431 7.370 7.372 14,107 -0.02(-0.33%)
Jan 08, 2014 7.427 7.637 7.388 7.396 36,777 -0.01(-0.19%)
Jan 07, 2014 7.401 7.427 7.374 7.411 21,365 +0.00(+0.00%)
Jan 06, 2014 7.425 7.442 7.378 7.411 19,830 -0.01(-0.14%)
Jan 03, 2014 7.417 7.442 7.390 7.421 25,349 -0.00(-0.03%)
Jan 02, 2014 7.442 7.442 7.393 7.423 26,777 -0.03(-0.36%)
Dec 31, 2013 7.464 7.450 7.450 7.450 43,841 +0.02(+0.25%)
Dec 30, 2013 7.470 7.470 7.411 7.431 10,750 -0.05(-0.71%)
Dec 27, 2013 7.493 7.493 7.370 7.485 24,278 -0.02(-0.22%)
Dec 26, 2013 7.472 7.501 7.433 7.501 31,390 +0.03(+0.41%)
Dec 24, 2013 7.442 7.472 7.399 7.470 35,764 -0.01(-0.11%)
Dec 23, 2013 7.483 7.587 7.442 7.479 43,383 -0.00(-0.05%)
Dec 20, 2013 7.491 7.610 7.399 7.483 154,778 +0.02(+0.28%)
Dec 19, 2013 7.528 7.528 7.415 7.462 17,926 +0.02(+0.28%)
Dec 18, 2013 7.405 7.470 7.355 7.442 31,994 +0.01(+0.08%)
Dec 17, 2013 7.431 7.452 7.411 7.435 19,182 +0.01(+0.14%)
Dec 16, 2013 7.386 7.442 7.386 7.425 20,142 +0.05(+0.64%)
Dec 13, 2013 7.423 7.425 7.378 7.378 12,733 -0.02(-0.25%)
Dec 12, 2013 7.415 7.429 7.372 7.396 17,331 +0.02(+0.33%)
Dec 11, 2013 7.378 7.452 7.360 7.372 40,377 -0.04(-0.53%)
Dec 10, 2013 7.392 7.442 7.390 7.411 29,855 -0.03(-0.41%)
Dec 09, 2013 7.423 7.497 7.421 7.442 41,629 +0.00(+0.00%)
Dec 06, 2013 7.479 7.600 7.423 7.442 14,136 +0.01(+0.14%)
Dec 05, 2013 7.372 7.433 7.306 7.431 29,748 +0.08(+1.09%)
Dec 04, 2013 7.513 7.513 7.351 7.351 25,174 -0.09(-1.16%)
Dec 03, 2013 7.421 7.520 7.421 7.438 19,582 +0.02(+0.25%)
Dec 02, 2013 7.501 7.501 7.419 7.419 28,335 -0.14(-1.87%)
Nov 29, 2013 7.522 7.643 7.522 7.561 8,412 +0.09(+1.18%)
Nov 27, 2013 7.495 7.555 7.422 7.472 53,627 +0.00(+0.06%)
Nov 26, 2013 7.442 7.511 7.442 7.468 31,740 +0.03(+0.44%)
Nov 25, 2013 7.419 7.442 7.390 7.435 27,498 +0.02(+0.30%)
Nov 22, 2013 7.405 7.452 7.388 7.413 108,063 +0.02(+0.31%)
Nov 21, 2013 7.442 7.493 7.349 7.390 44,907 -0.05(-0.63%)
Nov 20, 2013 7.429 7.442 7.417 7.438 97,137 +0.01(+0.08%)
Nov 19, 2013 7.429 7.536 7.415 7.431 17,770 -0.04(-0.49%)
Nov 18, 2013 7.452 7.596 7.444 7.468 33,421 -0.01(-0.19%)
Nov 15, 2013 7.468 7.532 7.454 7.483 28,730 -0.01(-0.14%)
Nov 14, 2013 7.489 7.493 7.472 7.493 10,468 +0.00(+0.03%)
Nov 13, 2013 7.419 7.544 7.419 7.491 50,655 +0.01(+0.08%)
Nov 12, 2013 7.485 7.493 7.433 7.485 17,234 -0.05(-0.60%)
Nov 11, 2013 7.553 7.597 7.526 7.530 18,822 -0.01(-0.19%)
Nov 08, 2013 7.503 7.596 7.497 7.544 34,892 +0.03(+0.41%)
Nov 07, 2013 7.571 7.579 7.472 7.513 17,570 -0.08(-1.11%)
Nov 06, 2013 7.596 7.645 7.596 7.598 7,219 +0.06(+0.79%)
Nov 05, 2013 7.653 7.709 7.518 7.538 15,534 -0.17(-2.21%)
Nov 04, 2013 7.770 7.784 7.661 7.709 36,061 -0.06(-0.79%)
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.