Cto Realty Growth Inc (NY: CTO )

19.36 +0.05 (+0.25%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.45 14.45 14.11 14.28 113,266 -0.23(-1.59%)
Jan 30, 2018 14.09 14.51 14.09 14.51 73,167 +0.38(+2.66%)
Jan 29, 2018 14.26 14.29 14.08 14.13 24,880 -0.15(-1.04%)
Jan 26, 2018 14.30 14.31 14.12 14.28 96,648 +0.06(+0.46%)
Jan 25, 2018 14.31 14.56 14.03 14.22 75,308 -0.01(-0.09%)
Jan 24, 2018 14.28 14.44 14.19 14.23 18,198 -0.17(-1.18%)
Jan 23, 2018 14.45 14.46 14.07 14.40 145,765 -0.05(-0.33%)
Jan 22, 2018 14.39 14.46 14.00 14.45 674,743 +0.05(+0.36%)
Jan 19, 2018 14.35 14.54 14.27 14.40 43,824 -0.06(-0.39%)
Jan 18, 2018 14.15 14.46 14.15 14.45 14,235 -0.05(-0.37%)
Jan 17, 2018 14.50 14.56 13.81 14.51 23,318 +0.05(+0.34%)
Jan 16, 2018 14.48 14.55 14.36 14.46 81,166 -0.01(-0.09%)
Jan 12, 2018 14.47 14.47 14.47 0 -0.11(-0.77%)
Jan 11, 2018 14.39 14.58 14.25 14.58 48,736 +0.19(+1.32%)
Jan 10, 2018 14.22 14.31 14.06 14.39 104,767 +0.17(+1.23%)
Jan 09, 2018 14.42 14.56 14.15 14.22 118,183 -0.18(-1.24%)
Jan 08, 2018 13.88 14.40 13.88 14.40 145,900 +0.27(+1.88%)
Jan 05, 2018 13.97 14.13 13.85 14.13 114,244 +0.20(+1.46%)
Jan 04, 2018 14.02 14.03 13.81 13.93 62,101 -0.09(-0.65%)
Jan 03, 2018 13.86 14.03 13.78 14.02 37,772 +0.21(+1.52%)
Jan 02, 2018 13.66 13.97 13.60 13.81 67,504 +0.11(+0.79%)
Dec 29, 2017 13.70 13.70 13.70 0 -0.03(-0.25%)
Dec 28, 2017 13.83 13.83 13.63 13.74 37,707 +0.02(+0.11%)
Dec 27, 2017 13.69 13.72 13.17 13.72 30,181 +0.02(+0.14%)
Dec 26, 2017 13.70 13.78 13.70 13.70 26,798 +0.00(+0.00%)
Dec 22, 2017 13.59 13.80 13.56 13.70 140,700 +0.08(+0.57%)
Dec 21, 2017 13.56 13.60 13.49 13.63 94,989 +0.14(+1.04%)
Dec 20, 2017 13.52 13.53 13.29 13.48 84,044 -0.06(-0.48%)
Dec 19, 2017 13.64 13.64 13.40 13.55 65,906 +0.00(+0.00%)
Dec 18, 2017 13.77 13.77 13.51 13.55 44,093 -0.16(-1.20%)
Dec 15, 2017 13.55 13.75 13.49 13.71 270,311 +0.17(+1.24%)
Dec 14, 2017 13.69 13.69 13.41 13.55 45,951 -0.20(-1.46%)
Dec 13, 2017 13.60 13.75 13.31 13.75 48,208 +0.13(+0.98%)
Dec 12, 2017 13.64 13.72 13.38 13.61 33,629 -0.08(-0.55%)
Dec 11, 2017 13.55 13.80 13.21 13.69 130,616 +0.09(+0.68%)
Dec 08, 2017 13.59 13.75 13.14 13.59 326,805 +0.00(+0.00%)
Dec 07, 2017 13.42 13.62 13.29 62,273 +0.00(+0.00%)
Dec 06, 2017 13.35 13.61 13.30 13.38 62,750 +0.10(+0.76%)
Dec 05, 2017 13.54 13.69 13.16 13.28 55,734 -0.19(-1.44%)
Dec 04, 2017 13.18 13.88 13.18 13.47 134,055 +0.38(+2.93%)
Dec 01, 2017 13.16 13.25 12.77 13.09 70,832 -0.15(-1.11%)
Nov 30, 2017 13.38 13.49 13.16 13.23 73,580 -0.12(-0.90%)
Nov 29, 2017 13.03 13.36 13.03 13.36 86,527 +0.25(+1.94%)
Nov 28, 2017 12.94 13.11 12.91 13.10 129,439 +0.25(+1.97%)
Nov 27, 2017 12.93 12.99 12.84 12.85 21,108 -0.13(-1.03%)
Nov 24, 2017 13.06 13.06 12.60 12.98 7,257 -0.07(-0.56%)
Nov 22, 2017 13.09 13.27 12.99 13.06 19,138 -0.03(-0.25%)
Nov 21, 2017 12.98 13.23 12.93 13.09 32,072 -0.04(-0.31%)
Nov 20, 2017 12.87 13.13 12.69 13.13 27,433 +0.27(+2.10%)
Nov 17, 2017 12.54 12.90 12.54 12.86 9,750 +0.20(+1.59%)
Nov 16, 2017 12.57 12.69 12.51 12.66 315,007 +0.08(+0.67%)
Nov 15, 2017 12.41 12.77 12.40 12.57 37,526 -0.08(-0.61%)
Nov 14, 2017 12.35 12.65 12.35 12.65 17,382 +0.26(+2.09%)
Nov 13, 2017 12.26 12.44 12.15 12.39 16,298 +0.03(+0.28%)
Nov 10, 2017 12.30 12.52 12.30 12.36 34,987 +0.22(+1.78%)
Nov 09, 2017 12.42 12.45 12.14 12.14 14,463 -0.32(-2.56%)
Nov 08, 2017 12.47 12.50 12.40 12.46 19,690 +0.03(+0.23%)
Nov 07, 2017 12.44 12.51 12.43 12.43 12,876 -0.05(-0.43%)
Nov 06, 2017 12.50 12.71 12.43 12.49 24,177 +0.08(+0.63%)
Nov 03, 2017 12.42 12.73 12.41 12.41 11,638 -0.16(-1.27%)
Nov 02, 2017 12.30 12.60 12.29 12.57 47,886 +0.05(+0.43%)
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.