Cto Realty Growth Inc (NY: CTO )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.121 7.158 7.093 7.111 26,615 +0.06(+0.85%)
Jan 28, 2010 7.233 7.233 6.997 7.050 57,095 -0.12(-1.68%)
Jan 27, 2010 6.992 7.190 6.986 7.171 34,942 +0.16(+2.33%)
Jan 26, 2010 7.160 7.201 6.986 7.007 50,243 -0.17(-2.34%)
Jan 25, 2010 7.225 7.265 7.157 7.175 25,461 +0.07(+1.00%)
Jan 22, 2010 7.222 7.280 7.096 7.104 37,040 -0.10(-1.34%)
Jan 21, 2010 7.504 7.566 7.201 7.201 52,885 -0.31(-4.09%)
Jan 20, 2010 7.663 7.691 7.491 7.508 36,286 -0.20(-2.54%)
Jan 19, 2010 7.745 7.780 7.612 7.704 32,476 -0.05(-0.67%)
Jan 15, 2010 7.852 7.756 7.756 7.756 54,430 -0.11(-1.42%)
Jan 14, 2010 7.672 7.910 7.672 7.867 21,399 +0.18(+2.35%)
Jan 13, 2010 7.783 7.783 7.667 7.687 19,525 -0.01(-0.17%)
Jan 12, 2010 7.657 7.732 7.637 7.700 27,615 -0.03(-0.33%)
Jan 11, 2010 7.708 7.738 7.644 7.725 19,608 +0.06(+0.76%)
Jan 08, 2010 7.674 7.738 7.644 7.667 9,769 +0.02(+0.31%)
Jan 07, 2010 7.536 7.678 7.465 7.644 30,764 +0.12(+1.60%)
Jan 06, 2010 7.594 7.659 7.489 7.523 32,323 -0.11(-1.41%)
Jan 05, 2010 7.738 7.738 7.616 7.631 31,011 -0.10(-1.31%)
Jan 04, 2010 7.586 7.732 7.545 7.732 25,512 +0.22(+2.95%)
Dec 31, 2009 7.622 7.510 7.510 7.510 46,056 -0.09(-1.24%)
Dec 30, 2009 7.581 7.615 7.502 7.605 31,513 -0.00(-0.06%)
Dec 29, 2009 7.728 7.728 7.584 7.609 35,188 -0.08(-0.98%)
Dec 28, 2009 7.723 7.732 7.674 7.685 30,569 -0.02(-0.25%)
Dec 24, 2009 7.689 7.704 7.659 7.704 11,765 +0.08(+1.04%)
Dec 23, 2009 7.717 7.717 7.601 7.624 34,370 -0.03(-0.39%)
Dec 22, 2009 7.715 7.738 7.652 7.654 35,896 -0.06(-0.81%)
Dec 21, 2009 7.631 7.739 7.588 7.717 66,916 -0.02(-0.28%)
Dec 18, 2009 6.977 7.738 6.977 7.738 137,992 +0.31(+4.17%)
Dec 17, 2009 7.394 7.485 7.394 7.429 18,608 -0.11(-1.51%)
Dec 16, 2009 7.425 7.616 7.265 7.543 177,694 +0.22(+2.99%)
Dec 15, 2009 7.323 7.652 7.319 7.323 64,502 -0.03(-0.44%)
Dec 14, 2009 7.442 7.476 7.246 7.356 22,251 -0.04(-0.55%)
Dec 11, 2009 7.601 7.629 7.373 7.397 30,634 -0.17(-2.24%)
Dec 10, 2009 7.706 7.706 7.452 7.566 21,106 -0.13(-1.73%)
Dec 09, 2009 7.513 7.715 7.380 7.700 31,169 +0.22(+2.93%)
Dec 08, 2009 7.263 7.480 7.263 7.480 60,729 +0.16(+2.23%)
Dec 07, 2009 7.545 7.586 7.317 7.317 28,038 -0.25(-3.24%)
Dec 04, 2009 7.480 7.631 7.212 7.562 140,123 +0.23(+3.14%)
Dec 03, 2009 7.521 7.672 7.244 7.332 223,159 -0.13(-1.70%)
Dec 02, 2009 7.364 7.743 7.278 7.459 182,806 -0.02(-0.29%)
Dec 01, 2009 6.595 7.738 7.291 7.480 71,299 -0.26(-3.33%)
Nov 30, 2009 7.291 7.738 7.098 7.738 84,641 +0.44(+6.07%)
Nov 27, 2009 7.341 7.384 7.265 7.296 35,886 -0.40(-5.20%)
Nov 25, 2009 7.822 7.824 7.590 7.695 11,760 -0.06(-0.72%)
Nov 24, 2009 7.835 7.835 7.685 7.751 49,987 -0.03(-0.39%)
Nov 23, 2009 7.351 7.788 7.351 7.781 63,120 +0.55(+7.58%)
Nov 20, 2009 7.354 7.354 7.171 7.233 35,751 -0.14(-1.90%)
Nov 19, 2009 7.614 7.758 7.354 7.373 29,494 -0.35(-4.59%)
Nov 18, 2009 7.435 7.728 7.394 7.728 26,717 +0.31(+4.17%)
Nov 17, 2009 7.371 7.495 7.093 7.418 58,933 +0.02(+0.26%)
Nov 16, 2009 7.311 7.465 7.287 7.399 32,323 +0.15(+2.14%)
Nov 13, 2009 7.186 7.280 7.104 7.244 20,492 +0.06(+0.81%)
Nov 12, 2009 7.457 7.457 7.096 7.186 41,041 -0.27(-3.63%)
Nov 11, 2009 7.334 7.457 7.212 7.457 25,293 +0.20(+2.79%)
Nov 10, 2009 7.397 7.435 7.190 7.255 13,956 -0.18(-2.43%)
Nov 09, 2009 7.205 7.457 7.205 7.435 30,722 +0.19(+2.68%)
Nov 06, 2009 7.166 7.244 7.151 7.241 44,869 -0.07(-0.97%)
Nov 05, 2009 7.241 7.312 7.149 7.312 34,048 +0.18(+2.59%)
Nov 04, 2009 7.383 7.383 7.091 7.127 58,310 -0.19(-2.56%)
Nov 03, 2009 7.134 7.454 7.123 7.314 54,745 +0.09(+1.25%)
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.