Historical Stock Prices

CTO 
$54.75
*  
0.01
0.02%
Get CTO Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
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
04/29/2015 55.23 55.5 54.6 54.63 13,770
04/28/2015 55.38 55.5 55.19 55.2 8,006
04/27/2015 55.5 55.92 55.24 55.75 15,994
04/24/2015 55.71 56.05 55.501 56.05 24,512
04/23/2015 55.55 56.22 55.55 55.71 16,618
04/22/2015 56.99 56.99 55.4 55.62 19,296
04/21/2015 57 57 56 56 11,617
04/20/2015 57.25 57.762 56.05 56.52 15,625
04/17/2015 56.64 58.2 56.64 56.66 16,858
04/16/2015 57.48 57.48 57.09 57.09 2,587
04/15/2015 56.62 57.48 56.62 57.15 12,093
04/14/2015 57.05 57.5629 56.65 56.65 7,484
04/13/2015 57.15 57.96 56.75 57.49 4,150
04/10/2015 57.68 58.1 57.0016 57.69 9,442
04/09/2015 58.45 58.78 56.84 57.64 17,643
04/08/2015 58.83 59.39 58.19 58.89 4,580
04/07/2015 59.97 59.97 58.56 59.22 8,036
04/06/2015 58.95 60 57.85 59.27 22,063
04/02/2015 58.27 59.74 58.27 59.42 10,170
04/01/2015 59.16 59.9 58.08 58.21 12,454
03/31/2015 59.82 60.48 59.03 59.66 27,782
03/30/2015 58.4 59.98 58.21 59.92 28,372
03/27/2015 57.38 58.199 57.2736 57.94 16,899
03/26/2015 58.23 58.45 57.35 57.56 15,445
03/25/2015 58.12 58.43 57.55 57.55 38,647
03/24/2015 58.51 58.51 57.25 57.74 33,934
03/23/2015 57.86 58.54 57.68 58.24 32,914
03/20/2015 57.31 57.83 57 57.83 29,314
03/19/2015 57.066 57.8799 57 57.5 9,938
03/18/2015 57.24 58.53 56.8019 57.67 26,568
03/17/2015 55.6 58.0399 55.6 57.67 21,049
03/16/2015 58.07 59.66 55.55 57.46 59,943
03/13/2015 58.04 58.985 57.21 57.88 26,596
03/12/2015 55.83 57.99 55.445 57.98 26,139
03/11/2015 55.39 55.83 54.88 55 11,762
03/10/2015 54.53 55 54.52 54.64 7,677
03/09/2015 56.95 56.95 54.3 55 31,833
03/06/2015 57 57.36 55.05 55.05 67,986
03/05/2015 57.05 58 53.5 54.04 270,929
03/04/2015 58.43 59.82 58.0592 59.29 7,933
03/03/2015 59.17 59.99 58.8601 58.87 10,713
03/02/2015 59.68 59.68 58.782 58.84 8,468
02/27/2015 59 59.4 58.55 58.83 8,543
02/26/2015 58.4 59.45 58.16 58.91 10,170
02/25/2015 59 59.98 57.25 58.11 12,215
02/24/2015 59.62 59.91 59 59.34 12,239
02/23/2015 58.98 59.93 58.98 59.93 14,928
02/20/2015 59.68 60.05 59 59.15 14,597
02/19/2015 59.27 60.4 59.05 59.51 16,718
02/18/2015 60 60.53 59 59.05 6,015
02/17/2015 59.63 60.83 58.79 60.05 8,079
02/13/2015 61.46 61.58 59.51 59.94 22,140
02/12/2015 63.17 63.35 61.5 61.57 26,826
02/11/2015 58.55 64.37 58.55 63 96,608
02/10/2015 57 58.44 56.31 57.75 5,764
02/09/2015 56.75 57.62 55.27 57.5 9,677
02/06/2015 57.6 57.95 56.3792 57.62 10,215
02/05/2015 57.5 58.03 56.03 57.69 7,283
02/04/2015 57.5 57.99 57.23 57.55 6,908
02/03/2015 55.03 57 55.03 57 8,037
02/02/2015 55.87 55.87 54.85 54.85 5,014
*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?