Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.29 -0.04 (-0.24%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.35 10.41 10.35 10.40 26,299 +0.07(+0.64%)
Oct 28, 2016 10.20 10.37 10.16 10.34 18,622 +0.13(+1.31%)
Oct 27, 2016 10.29 10.38 10.18 10.20 53,802 -0.10(-1.02%)
Oct 26, 2016 10.41 10.44 10.29 10.31 35,720 -0.12(-1.16%)
Oct 25, 2016 10.49 10.49 10.43 10.43 28,788 -0.02(-0.20%)
Oct 24, 2016 10.38 10.53 10.34 10.45 49,686 +0.08(+0.79%)
Oct 21, 2016 10.20 10.47 10.20 10.37 69,302 +0.15(+1.43%)
Oct 20, 2016 10.32 10.32 10.22 10.22 30,937 -0.05(-0.48%)
Oct 19, 2016 10.24 10.37 10.24 10.27 23,942 +0.01(+0.06%)
Oct 18, 2016 10.27 10.35 10.26 10.26 34,347 +0.05(+0.48%)
Oct 17, 2016 10.16 10.24 10.15 10.22 44,318 -0.06(-0.54%)
Oct 14, 2016 10.30 10.36 10.16 10.27 29,943 +0.06(+0.60%)
Oct 13, 2016 10.28 10.30 10.21 10.21 36,962 -0.14(-1.37%)
Oct 12, 2016 10.35 10.41 10.20 10.35 10,137 +0.03(+0.26%)
Oct 11, 2016 10.42 10.42 10.32 10.32 20,790 -0.10(-0.97%)
Oct 10, 2016 10.35 10.53 10.32 10.42 31,166 +0.12(+1.16%)
Oct 07, 2016 10.23 10.35 10.20 10.31 47,772 +0.06(+0.60%)
Oct 06, 2016 10.23 10.28 10.20 10.24 29,022 -0.03(-0.34%)
Oct 05, 2016 10.36 10.36 10.26 10.28 40,923 -0.06(-0.60%)
Oct 04, 2016 10.40 10.47 10.34 10.34 17,112 +0.00(+0.02%)
Oct 03, 2016 10.36 10.46 10.33 10.34 9,167 -0.17(-1.62%)
Sep 30, 2016 10.48 10.54 10.48 10.51 23,552 +0.04(+0.41%)
Sep 29, 2016 10.48 10.51 10.41 10.47 25,827 +0.01(+0.08%)
Sep 28, 2016 10.41 10.51 10.41 10.46 24,136 -0.03(-0.33%)
Sep 27, 2016 10.47 10.57 10.45 10.49 19,626 +0.02(+0.20%)
Sep 26, 2016 10.48 10.59 10.47 10.47 24,926 -0.10(-0.91%)
Sep 23, 2016 10.57 10.67 10.49 10.57 51,401 -0.07(-0.66%)
Sep 22, 2016 10.51 10.64 10.45 10.64 31,580 +0.14(+1.31%)
Sep 21, 2016 10.52 10.58 10.40 10.50 46,719 +0.04(+0.35%)
Sep 20, 2016 10.48 10.50 10.36 10.46 20,327 -0.02(-0.18%)
Sep 19, 2016 10.41 10.48 10.32 10.48 50,743 +0.11(+1.07%)
Sep 16, 2016 10.38 10.38 10.26 10.37 75,250 -0.01(-0.08%)
Sep 15, 2016 10.12 10.38 10.12 10.38 41,931 +0.27(+2.64%)
Sep 14, 2016 10.11 10.20 10.07 10.11 47,080 +0.00(+0.04%)
Sep 13, 2016 10.28 10.39 10.11 10.11 73,170 -0.28(-2.69%)
Sep 12, 2016 10.35 10.40 10.34 10.39 38,794 +0.03(+0.32%)
Sep 09, 2016 10.68 10.68 10.35 10.35 50,660 -0.41(-3.85%)
Sep 08, 2016 10.77 10.83 10.62 10.77 43,081 +0.07(+0.65%)
Sep 07, 2016 10.75 10.81 10.67 10.70 57,524 -0.07(-0.61%)
Sep 06, 2016 10.78 10.79 10.58 10.77 54,942 +0.06(+0.52%)
Sep 02, 2016 10.72 10.71 10.71 10.71 21,433 +0.02(+0.21%)
Sep 01, 2016 10.82 10.82 10.63 10.69 31,093 -0.14(-1.27%)
Aug 31, 2016 10.83 10.83 10.77 10.82 34,239 +0.00(+0.04%)
Aug 30, 2016 10.78 10.88 10.78 10.82 33,309 +0.05(+0.50%)
Aug 29, 2016 10.64 10.78 10.61 10.77 67,276 +0.25(+2.34%)
Aug 26, 2016 10.55 10.66 10.46 10.52 44,961 -0.04(-0.39%)
Aug 25, 2016 10.40 10.56 10.36 10.56 372,605 +0.16(+1.58%)
Aug 24, 2016 10.20 10.54 10.20 10.40 59,175 +0.28(+2.74%)
Aug 23, 2016 10.06 10.32 10.06 10.12 61,543 +0.05(+0.47%)
Aug 22, 2016 10.05 10.07 10.04 10.07 26,324 +0.01(+0.08%)
Aug 19, 2016 9.987 10.12 9.987 10.07 42,121 +0.10(+0.97%)
Aug 18, 2016 9.956 9.969 9.956 9.969 3,283 -0.06(-0.61%)
Aug 17, 2016 9.995 10.07 9.995 10.03 27,941 +0.04(+0.37%)
Aug 16, 2016 10.000 10.16 9.993 9.993 33,036 -0.09(-0.88%)
Aug 15, 2016 10.09 10.11 10.01 10.08 51,006 -0.01(-0.08%)
Aug 12, 2016 10.01 10.09 10.01 10.09 27,439 +0.09(+0.92%)
Aug 11, 2016 9.983 10.06 9.854 9.997 30,031 +0.09(+0.91%)
Aug 10, 2016 9.987 10.07 9.698 9.907 34,459 -0.14(-1.41%)
Aug 09, 2016 10.05 10.20 9.981 10.05 45,005 +0.04(+0.37%)
Aug 08, 2016 9.977 10.29 9.942 10.01 96,917 -0.03(-0.33%)
Aug 05, 2016 10.04 10.08 9.922 10.04 65,211 +0.09(+0.87%)
Aug 04, 2016 9.948 10.22 9.926 9.958 14,750 -0.07(-0.68%)
Aug 03, 2016 9.946 10.03 9.922 10.03 17,098 +0.09(+0.93%)
Aug 02, 2016 9.956 10.02 9.934 9.934 26,592 -0.07(-0.70%)
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.