Historical Stock Prices

CTO 
$54.3
*  
0.20
0.37%
Get CTO Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading CTO now
Exchange:AMEX
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 54.44 54.44 54.0651 54.3 5,350
02/16/2017 54.46 54.46 54.1 54.1 7,537
02/15/2017 54.22 54.68 54.22 54.67 4,607
02/14/2017 54.38 54.69 54 54.64 10,431
02/13/2017 53.85 54.5 53.85 54.1 6,366
02/10/2017 53.21 54.35 53.21 53.33 17,995
02/09/2017 53.66 53.66 53 53.22 11,633
02/08/2017 53.97 54.31 53.13 53.13 27,991
02/07/2017 54.31 54.9 54 54 9,662
02/06/2017 54.88 54.88 54.14 54.14 5,424
02/03/2017 55.48 55.5 54.84 55 12,716
02/02/2017 55.06 55.06 54.27 54.97 9,142
02/01/2017 55.42 55.43 54.43 55.09 9,926
01/31/2017 54.38 55.015 54.08 55 14,898
01/30/2017 55.01 55.3869 54.6 54.6 7,016
01/27/2017 55.09 55.5 54.01 55.11 15,704
01/26/2017 55.68 55.68 54.51 54.51 8,521
01/25/2017 55.76 56 54.97 55.47 11,161
01/24/2017 54.41 55.765 54.21 55.48 10,873
01/23/2017 54.49 54.6318 54.02 54.11 10,244
01/20/2017 53.77 54.64 53.77 54.46 10,192
01/19/2017 54.915 55.07 53 53.64 17,303
01/18/2017 55.3 55.33 54.5928 55.25 6,945
01/17/2017 55.18 55.2 54.88 55 10,255
01/13/2017 54.53 55.37 54.3775 55.37 11,035
01/12/2017 55.78 55.78 54.6 54.79 2,920
01/11/2017 54.88 55.9475 54.75 55.71 12,595
01/10/2017 54.8 55.02 54.3598 54.89 10,540
01/09/2017 54.9 55.31 52.5089 54.79 12,098
01/06/2017 54.895 55.59 54.75 55.03 11,373
01/05/2017 54.46 55.2376 54.46 54.63 23,960
01/04/2017 53 55.4584 53 54.94 21,311
01/03/2017 53.47 54.8361 52.92 52.92 7,150
12/30/2016 53.25 53.792 53 53.42 12,306
12/29/2016 53.31 53.59 53.1 53.15 6,115
12/28/2016 54.25 54.25 53.05 53.45 7,177
12/27/2016 53.7501 54.75 53.7501 54.13 4,704
12/23/2016 53.65 54.86 53.5807 54 2,553
12/22/2016 53.77 54.17 53.25 53.25 3,249
12/21/2016 53.99 54.52 53.99 54.11 7,024
12/20/2016 53.7 54.39 53.54 54.32 7,685
12/19/2016 53.48 54.39 52.96 53.68 9,892
12/16/2016 53.16 53.71 52.69 53.69 42,985
12/15/2016 53.7 54 52.5 52.75 55,740
12/14/2016 55 55.12 53.56 54 7,793
12/13/2016 55.25 55.25 54.58 54.87 5,248
12/12/2016 54.4816 55.4 54.4816 54.98 4,472
12/09/2016 54.95 55.8 54.4471 55.09 13,352
12/08/2016 52.96 55.6 52.95 54.99 30,317
12/07/2016 53.07 53.42 52.62 53.04 28,586
12/06/2016 53.34 53.72 52.94 53.07 8,033
12/05/2016 53.34 53.5 52.75 53.21 10,545
12/02/2016 53.18 53.537 52.7 52.8 6,515
12/01/2016 53.54 54.915 52.9901 53.5 17,478
11/30/2016 54.57 55.5 53 53.37 10,492
11/29/2016 55.13 55.2 54.3665 54.59 7,334
11/28/2016 55.42 55.42 54.9 54.95 13,965
11/25/2016 55.23 55.65 55.23 55.5 2,847
11/23/2016 55.11 55.19 54.9301 55.1 9,800
11/22/2016 54.88 55.23 54.795 55.23 9,589
11/21/2016 55.1 55.21 54.866 54.99 8,418
11/18/2016 55.26 55.26 54.783 55.08 20,018
11/17/2016 54.31 55.21 54 55.08 11,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?