Cto Realty Growth Inc (NY: CTO )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.68 11.68 10.82 11.03 175,019 -0.75(-6.36%)
Feb 28, 2008 12.00 12.08 11.62 11.78 116,679 -0.11(-0.88%)
Feb 27, 2008 11.80 12.35 11.70 11.89 75,141 +0.00(+0.04%)
Feb 26, 2008 11.53 12.00 11.53 11.89 71,267 +0.32(+2.74%)
Feb 25, 2008 11.21 11.65 11.17 11.57 114,812 +0.40(+3.59%)
Feb 22, 2008 11.56 11.56 10.87 11.17 63,006 -0.39(-3.39%)
Feb 21, 2008 11.76 11.76 11.44 11.56 76,074 -0.12(-1.01%)
Feb 20, 2008 11.63 11.78 11.57 11.68 74,208 +0.11(+0.93%)
Feb 19, 2008 11.52 11.59 11.46 11.57 109,211 +0.13(+1.11%)
Feb 18, 2008 11.23 11.53 11.23 11.44 0 +0.00(+0.00%)
Feb 15, 2008 11.23 11.53 11.23 11.44 104,078 -0.09(-0.74%)
Feb 14, 2008 11.51 11.59 11.33 11.53 84,009 +0.02(+0.13%)
Feb 13, 2008 11.30 11.78 11.09 11.51 143,277 +0.31(+2.79%)
Feb 12, 2008 11.44 11.46 11.15 11.20 65,695 -0.15(-1.36%)
Feb 11, 2008 11.71 11.71 11.19 11.36 42,471 -0.09(-0.79%)
Feb 08, 2008 11.14 11.73 11.14 11.45 70,885 +0.18(+1.56%)
Feb 07, 2008 11.00 11.29 10.82 11.27 25,669 +0.39(+3.54%)
Feb 06, 2008 11.57 11.72 10.78 10.88 64,407 -0.58(-5.03%)
Feb 05, 2008 11.20 11.54 11.20 11.46 75,141 -0.05(-0.43%)
Feb 04, 2008 11.42 11.56 11.33 11.51 40,604 +0.08(+0.71%)
Feb 01, 2008 11.19 11.68 11.15 11.43 54,139 +0.26(+2.36%)
Jan 31, 2008 10.82 11.30 10.78 11.17 61,606 +0.22(+1.98%)
Jan 30, 2008 10.98 11.30 10.82 10.95 41,537 -0.10(-0.91%)
Jan 29, 2008 11.19 11.19 10.93 11.05 60,150 -0.27(-2.39%)
Jan 28, 2008 11.23 11.36 11.07 11.32 43,288 -0.08(-0.66%)
Jan 25, 2008 11.65 11.73 11.25 11.39 35,003 -0.07(-0.60%)
Jan 24, 2008 11.61 11.86 11.41 11.46 88,676 -0.15(-1.27%)
Jan 23, 2008 10.98 11.83 10.77 11.61 119,946 +0.69(+6.36%)
Jan 22, 2008 10.08 11.06 9.106 10.92 111,097 +0.33(+3.10%)
Jan 21, 2008 10.56 10.85 10.36 10.59 0 +0.00(+0.00%)
Jan 18, 2008 10.56 10.85 10.36 10.59 107,340 +0.09(+0.88%)
Jan 17, 2008 11.10 11.10 10.39 10.50 94,743 -0.61(-5.48%)
Jan 16, 2008 11.12 11.46 11.08 11.11 104,078 -0.23(-2.06%)
Jan 15, 2008 11.73 11.73 10.90 11.34 83,542 -0.51(-4.29%)
Jan 14, 2008 11.46 11.90 11.41 11.85 25,202 +0.17(+1.43%)
Jan 11, 2008 12.16 12.21 11.63 11.68 56,472 -0.56(-4.54%)
Jan 10, 2008 11.85 12.54 11.75 12.23 83,542 +0.27(+2.26%)
Jan 09, 2008 11.59 11.96 11.25 11.96 76,541 +0.35(+3.03%)
Jan 08, 2008 12.07 12.39 11.55 11.61 109,678 -0.56(-4.58%)
Jan 07, 2008 12.32 12.37 11.93 12.17 95,443 -0.04(-0.35%)
Jan 04, 2008 12.61 12.61 12.05 12.21 141,882 -0.53(-4.17%)
Jan 03, 2008 13.01 13.07 12.71 12.74 51,805 -0.22(-1.69%)
Jan 02, 2008 13.34 13.37 12.86 12.96 69,540 -0.47(-3.48%)
Jan 01, 2008 13.38 13.46 13.12 13.43 0 +0.00(+0.00%)
Dec 31, 2007 13.38 13.46 13.12 13.43 64,407 -0.04(-0.30%)
Dec 28, 2007 13.93 13.96 13.45 13.47 23,802 -0.33(-2.36%)
Dec 27, 2007 14.01 14.11 13.80 13.80 59,739 -0.22(-1.55%)
Dec 26, 2007 13.93 14.14 13.93 14.01 67,520 +0.03(+0.23%)
Dec 24, 2007 14.38 14.38 13.95 13.98 18,201 -0.05(-0.37%)
Dec 21, 2007 13.82 14.03 13.50 14.03 274,159 +0.54(+4.03%)
Dec 20, 2007 13.86 13.86 13.36 13.49 63,940 -0.27(-1.95%)
Dec 19, 2007 13.45 13.77 13.45 13.76 36,403 +0.31(+2.33%)
Dec 18, 2007 13.39 13.48 13.26 13.44 57,406 +0.16(+1.19%)
Dec 17, 2007 13.39 13.50 13.28 13.28 28,003 -0.24(-1.76%)
Dec 14, 2007 13.55 13.66 13.43 13.52 37,337 -0.20(-1.44%)
Dec 13, 2007 13.50 13.75 13.43 13.72 30,336 +0.06(+0.47%)
Dec 12, 2007 13.50 13.87 13.45 13.65 56,986 +0.35(+2.62%)
Dec 11, 2007 14.10 14.30 13.31 13.31 57,056 -0.75(-5.35%)
Dec 10, 2007 13.99 14.09 13.88 14.06 47,605 +0.06(+0.44%)
Dec 07, 2007 13.74 14.00 13.65 14.00 65,807 +0.28(+2.06%)
Dec 06, 2007 13.25 13.71 13.23 13.71 84,009 +0.44(+3.31%)
Dec 05, 2007 13.35 13.48 13.06 13.27 69,540 +0.09(+0.72%)
Dec 04, 2007 12.96 13.38 12.96 13.18 56,010 -0.11(-0.82%)
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.