Historical Stock Prices

CTO 
$57.93
*  
0.31
0.54%
Get CTO Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 57.81 58.2899 56.82 57.93 11,949
07/30/2015 57.47 58.63 57.47 57.62 3,941
07/29/2015 58.05 58.1999 57.14 57.34 4,672
07/28/2015 57.19 58.5 57.19 57.36 7,524
07/27/2015 57.15 57.84 57 57.25 29,320
07/24/2015 58.8 58.8 57.2876 57.42 10,938
07/23/2015 59.7 59.7 58.75 58.75 4,890
07/22/2015 57.95 59.7 57.95 59.7 19,041
07/21/2015 59.7 59.72 57.07 57.82 30,337
07/20/2015 59.4 59.75 59.28 59.71 12,572
07/17/2015 59.37 59.85 59.01 59.35 24,172
07/16/2015 59.48 59.71 59 59.63 10,857
07/15/2015 59.33 59.76 58.75 59.33 12,467
07/14/2015 59.49 59.8775 59.34 59.69 6,768
07/13/2015 60.04 60.04 59.35 59.7 7,415
07/10/2015 59.16 59.95 59.01 59.49 13,772
07/09/2015 58.12 59.43 57.63 58.88 10,996
07/08/2015 59 59.7199 57.77 58.02 8,148
07/07/2015 57.94 60 57.63 58.83 68,249
07/06/2015 57 59 57 58.1 15,395
07/02/2015 58.37 58.37 57.26 58 7,146
07/01/2015 58.21 59.33 57.72 58.25 5,908
06/30/2015 57.45 58.609 57.45 57.64 21,341
06/29/2015 58.68 59.7499 57.4 57.54 13,126
06/26/2015 58.3 59.96 58.3 59.54 16,880
06/25/2015 57.75 58.94 56.55 58.35 8,452
06/24/2015 59.11 59.48 58.55 58.65 7,811
06/23/2015 58.68 59.6699 58.68 59.3 8,988
06/22/2015 58.69 59.51 58.65 59.07 33,214
06/19/2015 57.61 59.13 57.3 59.03 21,546
06/18/2015 55.55 57.48 55.55 57.4 15,311
06/17/2015 56.02 56.4499 55.02 55.79 7,266
06/16/2015 55.4 56.8 54.91 55.98 49,194
06/15/2015 57.19 57.22 55.08 55.83 66,654
06/12/2015 56.35 58.03 56.35 57.7 10,481
06/11/2015 55.72 57.19 55.62 56.84 11,920
06/10/2015 55.57 56.9756 55.57 55.99 16,706
06/09/2015 55 55.8599 55 55.3 12,359
06/08/2015 55.85 55.97 55.3 55.64 12,544
06/05/2015 55.76 55.95 55.76 55.85 9,682
06/04/2015 55.72 55.95 55.5 55.76 6,985
06/03/2015 55.72 56.04 55.52 55.72 15,719
06/02/2015 55.65 55.95 55.4 55.87 21,786
06/01/2015 55.705 55.98 55.3 55.55 20,568
05/29/2015 55.42 55.88 54.86 55.59 18,578
05/28/2015 55 56 54.96 55.71 20,528
05/27/2015 54.72 55.2199 54.72 54.98 10,127
05/26/2015 55.39 55.86 54.77 54.77 8,337
05/22/2015 55.92 55.93 55.22 55.71 8,092
05/21/2015 55.47 55.94 55.25 55.76 32,836
05/20/2015 56.03 56.03 55.3 55.59 6,122
05/19/2015 55.28 55.93 55.13 55.84 9,893
05/18/2015 55.03 55.68 54.96 55.68 8,681
05/15/2015 55.45 55.81 55.43 55.52 4,178
05/14/2015 54.54 55.49 54.54 55.35 4,843
05/13/2015 54.92 55.04 54.56 54.8 7,822
05/12/2015 54.81 55.01 53.84 54.66 13,104
05/11/2015 55.01 55.9 54.77 55.47 5,918
05/08/2015 55.49 55.49 54.99 55.22 7,606
05/07/2015 54.57 55.29 54.57 55.25 6,308
05/06/2015 53.595 54.98 53.47 54.38 15,976
05/05/2015 54.7 54.79 53.03 53.7 19,078
05/04/2015 54.79 55.19 54.44 54.44 10,628
05/01/2015 55 55.22 54.56 54.75 9,782
04/30/2015 55.23 55.51 54.5 54.74 16,989
*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?