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

Cto Realty Growth Inc (NY: CTO )

20.54 +0.13 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 7.349 7.461 7.349 7.423 37,761 -0.02(-0.28%)
Jan 30, 2014 7.497 7.518 7.442 7.444 37,320 -0.03(-0.34%)
Jan 29, 2014 7.492 7.497 7.456 7.469 45,669 -0.04(-0.59%)
Jan 28, 2014 7.463 7.518 7.448 7.513 69,716 +0.02(+0.25%)
Jan 27, 2014 7.497 7.526 7.494 7.494 18,231 -0.03(-0.45%)
Jan 24, 2014 7.530 7.557 7.507 7.528 29,649 -0.06(-0.83%)
Jan 23, 2014 7.562 7.596 7.522 7.592 31,084 -0.06(-0.83%)
Jan 22, 2014 7.604 7.708 7.573 7.655 57,214 +0.00(+0.00%)
Jan 21, 2014 7.547 7.655 7.520 7.655 54,823 +0.07(+0.97%)
Jan 17, 2014 7.676 7.581 7.581 7.581 18,468 -0.07(-0.97%)
Jan 16, 2014 7.655 7.655 7.627 7.655 9,868 +0.03(+0.42%)
Jan 15, 2014 7.499 7.623 7.499 7.623 26,921 +0.09(+1.18%)
Jan 14, 2014 7.509 7.543 7.480 7.535 17,673 +0.02(+0.22%)
Jan 13, 2014 7.541 7.541 7.450 7.518 54,165 -0.01(-0.20%)
Jan 10, 2014 7.581 7.589 7.501 7.532 98,551 -0.05(-0.67%)
Jan 09, 2014 7.615 7.644 7.581 7.583 13,714 -0.03(-0.33%)
Jan 08, 2014 7.640 7.855 7.600 7.608 35,753 -0.01(-0.19%)
Jan 07, 2014 7.613 7.640 7.585 7.623 20,770 +0.00(+0.00%)
Jan 06, 2014 7.638 7.655 7.589 7.623 19,278 -0.01(-0.14%)
Jan 03, 2014 7.630 7.655 7.602 7.634 24,643 -0.00(-0.03%)
Jan 02, 2014 7.655 7.655 7.605 7.636 26,031 -0.03(-0.36%)
Dec 31, 2013 7.678 7.663 7.663 7.663 42,619 +0.02(+0.25%)
Dec 30, 2013 7.684 7.684 7.623 7.644 10,451 -0.05(-0.71%)
Dec 27, 2013 7.708 7.708 7.581 7.699 23,601 -0.02(-0.22%)
Dec 26, 2013 7.687 7.716 7.646 7.716 30,515 +0.03(+0.41%)
Dec 24, 2013 7.655 7.687 7.611 7.684 34,768 -0.01(-0.11%)
Dec 23, 2013 7.697 7.805 7.655 7.693 42,174 -0.00(-0.05%)
Dec 20, 2013 7.706 7.828 7.611 7.697 150,467 +0.02(+0.28%)
Dec 19, 2013 7.744 7.744 7.627 7.676 17,426 +0.02(+0.28%)
Dec 18, 2013 7.617 7.684 7.566 7.655 31,103 +0.01(+0.08%)
Dec 17, 2013 7.644 7.665 7.623 7.649 18,648 +0.01(+0.14%)
Dec 16, 2013 7.598 7.655 7.598 7.638 19,581 +0.05(+0.64%)
Dec 13, 2013 7.636 7.638 7.589 7.589 12,378 -0.02(-0.25%)
Dec 12, 2013 7.627 7.642 7.583 7.608 16,849 +0.03(+0.33%)
Dec 11, 2013 7.589 7.665 7.570 7.583 39,252 -0.04(-0.53%)
Dec 10, 2013 7.604 7.655 7.602 7.623 29,024 -0.03(-0.41%)
Dec 09, 2013 7.636 7.712 7.634 7.655 40,469 +0.00(+0.00%)
Dec 06, 2013 7.693 7.817 7.636 7.655 13,742 +0.01(+0.14%)
Dec 05, 2013 7.583 7.646 7.516 7.644 28,919 +0.08(+1.09%)
Dec 04, 2013 7.729 7.729 7.562 7.562 24,473 -0.09(-1.16%)
Dec 03, 2013 7.634 7.735 7.634 7.651 19,036 +0.02(+0.25%)
Dec 02, 2013 7.716 7.716 7.632 7.632 27,546 -0.15(-1.87%)
Nov 29, 2013 7.737 7.862 7.737 7.777 8,178 +0.09(+1.18%)
Nov 27, 2013 7.710 7.771 7.635 7.687 52,133 +0.00(+0.06%)
Nov 26, 2013 7.655 7.727 7.655 7.682 30,856 +0.03(+0.44%)
Nov 25, 2013 7.632 7.655 7.602 7.649 26,732 +0.02(+0.30%)
Nov 22, 2013 7.617 7.665 7.600 7.625 105,053 +0.02(+0.31%)
Nov 21, 2013 7.655 7.708 7.560 7.602 43,657 -0.05(-0.63%)
Nov 20, 2013 7.642 7.655 7.630 7.651 94,431 +0.01(+0.08%)
Nov 19, 2013 7.642 7.752 7.627 7.644 17,275 -0.04(-0.49%)
Nov 18, 2013 7.665 7.813 7.657 7.682 32,490 -0.01(-0.19%)
Nov 15, 2013 7.682 7.748 7.668 7.697 27,930 -0.01(-0.14%)
Nov 14, 2013 7.703 7.708 7.687 7.708 10,176 +0.00(+0.03%)
Nov 13, 2013 7.632 7.760 7.632 7.706 49,244 +0.01(+0.08%)
Nov 12, 2013 7.699 7.708 7.646 7.699 16,754 -0.05(-0.60%)
Nov 11, 2013 7.769 7.815 7.741 7.746 18,298 -0.01(-0.19%)
Nov 08, 2013 7.718 7.813 7.712 7.760 33,920 +0.03(+0.41%)
Nov 07, 2013 7.788 7.796 7.687 7.729 17,081 -0.09(-1.11%)
Nov 06, 2013 7.813 7.864 7.813 7.815 7,018 +0.06(+0.81%)
Nov 05, 2013 7.871 7.928 7.731 7.752 15,105 -0.18(-2.21%)
Nov 04, 2013 7.991 8.006 7.879 7.928 35,065 -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.