Cto Realty Growth Inc (NY: CTO )

19.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.46 14.46 14.13 14.29 113,148 -0.23(-1.59%)
Jan 30, 2018 14.11 14.53 14.11 14.53 73,091 +0.38(+2.66%)
Jan 29, 2018 14.28 14.31 14.10 14.15 24,854 -0.15(-1.04%)
Jan 26, 2018 14.32 14.33 14.13 14.30 96,547 +0.06(+0.46%)
Jan 25, 2018 14.32 14.58 14.05 14.23 75,229 -0.01(-0.09%)
Jan 24, 2018 14.30 14.46 14.21 14.25 18,179 -0.17(-1.18%)
Jan 23, 2018 14.46 14.48 14.08 14.42 145,612 -0.05(-0.33%)
Jan 22, 2018 14.41 14.47 14.01 14.46 674,036 +0.05(+0.36%)
Jan 19, 2018 14.37 14.56 14.28 14.41 43,778 -0.06(-0.39%)
Jan 18, 2018 14.16 14.48 14.16 14.47 14,221 -0.05(-0.37%)
Jan 17, 2018 14.51 14.57 13.83 14.52 23,294 +0.05(+0.34%)
Jan 16, 2018 14.49 14.57 14.38 14.47 81,081 -0.01(-0.09%)
Jan 12, 2018 14.49 14.49 14.49 0 -0.11(-0.77%)
Jan 11, 2018 14.41 14.60 14.27 14.60 48,685 +0.19(+1.32%)
Jan 10, 2018 14.24 14.33 14.08 14.41 104,657 +0.18(+1.23%)
Jan 09, 2018 14.44 14.58 14.17 14.23 118,059 -0.18(-1.24%)
Jan 08, 2018 13.90 14.42 13.90 14.41 145,747 +0.27(+1.88%)
Jan 05, 2018 13.99 14.15 13.86 14.15 114,124 +0.20(+1.46%)
Jan 04, 2018 14.03 14.04 13.83 13.94 62,036 -0.09(-0.65%)
Jan 03, 2018 13.88 14.04 13.80 14.03 37,732 +0.21(+1.52%)
Jan 02, 2018 13.67 13.99 13.61 13.83 67,434 +0.11(+0.79%)
Dec 29, 2017 13.72 13.72 13.72 0 -0.03(-0.25%)
Dec 28, 2017 13.84 13.84 13.65 13.75 37,668 +0.02(+0.11%)
Dec 27, 2017 13.71 13.74 13.18 13.74 30,150 +0.02(+0.14%)
Dec 26, 2017 13.71 13.80 13.71 13.72 26,770 +0.00(+0.00%)
Dec 22, 2017 13.61 13.82 13.57 13.72 140,553 +0.08(+0.57%)
Dec 21, 2017 13.57 13.62 13.50 13.64 94,890 +0.14(+1.04%)
Dec 20, 2017 13.53 13.55 13.31 13.50 83,955 -0.06(-0.48%)
Dec 19, 2017 13.65 13.66 13.41 13.56 65,837 +0.00(+0.00%)
Dec 18, 2017 13.78 13.78 13.53 13.56 44,047 -0.16(-1.20%)
Dec 15, 2017 13.56 13.76 13.50 13.73 270,028 +0.17(+1.24%)
Dec 14, 2017 13.71 13.71 13.43 13.56 45,903 -0.20(-1.46%)
Dec 13, 2017 13.62 13.76 13.33 13.76 48,158 +0.13(+0.98%)
Dec 12, 2017 13.65 13.73 13.39 13.63 33,594 -0.08(-0.55%)
Dec 11, 2017 13.57 13.81 13.22 13.70 130,479 +0.09(+0.68%)
Dec 08, 2017 13.61 13.76 13.15 13.61 326,463 +0.00(+0.00%)
Dec 07, 2017 13.44 13.63 13.30 62,207 +0.00(+0.00%)
Dec 06, 2017 13.37 13.63 13.31 13.39 62,684 +0.10(+0.76%)
Dec 05, 2017 13.56 13.70 13.18 13.29 55,675 -0.19(-1.44%)
Dec 04, 2017 13.20 13.89 13.20 13.49 133,914 +0.38(+2.93%)
Dec 01, 2017 13.18 13.26 12.78 13.10 70,758 -0.15(-1.11%)
Nov 30, 2017 13.40 13.50 13.18 13.25 73,503 -0.12(-0.90%)
Nov 29, 2017 13.04 13.37 13.04 13.37 86,437 +0.25(+1.94%)
Nov 28, 2017 12.95 13.13 12.92 13.11 129,304 +0.25(+1.96%)
Nov 27, 2017 12.94 13.00 12.85 12.86 21,086 -0.13(-1.03%)
Nov 24, 2017 13.07 13.07 12.62 13.00 7,249 -0.07(-0.56%)
Nov 22, 2017 13.11 13.29 13.00 13.07 19,118 -0.03(-0.25%)
Nov 21, 2017 12.99 13.24 12.95 13.10 32,039 -0.04(-0.31%)
Nov 20, 2017 12.88 13.14 12.70 13.14 27,405 +0.27(+2.10%)
Nov 17, 2017 12.55 12.92 12.55 12.87 9,739 +0.20(+1.59%)
Nov 16, 2017 12.58 12.70 12.52 12.67 314,677 +0.08(+0.67%)
Nov 15, 2017 12.42 12.78 12.41 12.59 37,487 -0.08(-0.61%)
Nov 14, 2017 12.37 12.67 12.37 12.67 17,364 +0.26(+2.09%)
Nov 13, 2017 12.28 12.45 12.17 12.41 16,281 +0.03(+0.28%)
Nov 10, 2017 12.31 12.53 12.31 12.37 34,950 +0.22(+1.78%)
Nov 09, 2017 12.43 12.46 12.16 12.16 14,447 -0.32(-2.56%)
Nov 08, 2017 12.48 12.51 12.41 12.47 19,669 +0.03(+0.23%)
Nov 07, 2017 12.45 12.52 12.45 12.45 12,863 -0.05(-0.43%)
Nov 06, 2017 12.51 12.72 12.44 12.50 24,151 +0.08(+0.63%)
Nov 03, 2017 12.43 12.74 12.42 12.42 11,626 -0.16(-1.27%)
Nov 02, 2017 12.31 12.61 12.31 12.58 47,835 +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.