Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.34 -0.09 (-0.52%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.706 7.774 7.698 7.698 21,920 -0.03(-0.37%)
Apr 29, 2004 7.862 7.862 7.698 7.727 41,892 -0.17(-2.11%)
Apr 28, 2004 7.982 7.982 7.862 7.893 23,869 -0.11(-1.41%)
Apr 27, 2004 7.992 8.027 7.893 8.006 143,701 +0.03(+0.39%)
Apr 26, 2004 8.099 8.127 7.975 7.975 22,894 -0.15(-1.82%)
Apr 23, 2004 8.170 8.170 8.123 8.123 6,332 -0.03(-0.33%)
Apr 22, 2004 7.904 8.166 7.885 8.150 28,253 +0.28(+3.55%)
Apr 21, 2004 7.832 7.871 7.782 7.871 35,072 +0.04(+0.50%)
Apr 20, 2004 7.832 7.904 7.823 7.832 29,714 +0.02(+0.26%)
Apr 19, 2004 7.719 7.811 7.717 7.811 8,281 +0.06(+0.79%)
Apr 16, 2004 7.770 7.770 7.729 7.750 20,459 +0.03(+0.40%)
Apr 15, 2004 7.801 7.852 7.719 7.719 22,894 -0.11(-1.36%)
Apr 14, 2004 7.667 7.873 7.667 7.826 25,817 +0.15(+1.95%)
Apr 13, 2004 7.801 7.801 7.651 7.676 44,815 -0.08(-0.98%)
Apr 12, 2004 7.883 7.934 7.750 7.752 25,330 -0.18(-2.25%)
Apr 08, 2004 8.076 8.076 7.930 7.930 57,967 -0.15(-1.80%)
Apr 07, 2004 8.084 8.084 8.037 8.076 45,789 -0.01(-0.10%)
Apr 06, 2004 8.170 8.201 8.058 8.084 43,841 -0.09(-1.11%)
Apr 05, 2004 8.029 8.191 8.029 8.175 48,225 +0.15(+1.82%)
Apr 02, 2004 7.996 8.031 7.883 8.029 97,424 +0.07(+0.93%)
Apr 01, 2004 7.637 7.955 7.637 7.955 57,480 +0.33(+4.39%)
Mar 31, 2004 7.577 7.645 7.577 7.620 97,424 +0.03(+0.46%)
Mar 30, 2004 7.596 7.596 7.534 7.585 14,126 -0.01(-0.16%)
Mar 29, 2004 7.594 7.602 7.587 7.598 19,972 +0.04(+0.57%)
Mar 26, 2004 7.493 7.575 7.493 7.555 10,229 +0.06(+0.79%)
Mar 25, 2004 7.596 7.596 7.493 7.495 107,654 -0.10(-1.27%)
Mar 24, 2004 7.620 7.620 7.575 7.592 4,384 -0.01(-0.16%)
Mar 23, 2004 7.616 7.631 7.579 7.604 9,742 +0.01(+0.08%)
Mar 22, 2004 7.614 7.635 7.596 7.598 44,328 +0.00(+0.00%)
Mar 19, 2004 7.688 7.688 7.596 7.598 21,433 -0.05(-0.67%)
Mar 18, 2004 7.639 7.667 7.637 7.649 16,075 +0.02(+0.22%)
Mar 17, 2004 7.493 7.633 7.493 7.633 35,072 +0.19(+2.57%)
Mar 16, 2004 7.513 7.513 7.380 7.442 40,431 -0.04(-0.55%)
Mar 15, 2004 7.645 7.645 7.479 7.483 27,278 -0.11(-1.46%)
Mar 12, 2004 7.431 7.594 7.327 7.594 56,019 +0.12(+1.62%)
Mar 11, 2004 7.513 7.544 7.472 7.472 15,587 -0.08(-1.09%)
Mar 10, 2004 7.585 7.635 7.555 7.555 34,585 -0.00(-0.03%)
Mar 09, 2004 7.557 7.585 7.557 7.557 13,639 +0.00(+0.03%)
Mar 08, 2004 7.526 7.637 7.524 7.555 57,967 +0.06(+0.79%)
Mar 05, 2004 7.452 7.534 7.452 7.495 44,815 +0.05(+0.72%)
Mar 04, 2004 7.442 7.472 7.431 7.442 21,920 +0.05(+0.67%)
Mar 03, 2004 7.339 7.392 7.263 7.392 16,075 +0.08(+1.07%)
Mar 02, 2004 7.257 7.333 7.208 7.314 21,433 +0.06(+0.79%)
Mar 01, 2004 7.257 7.288 7.236 7.257 16,075 +0.02(+0.28%)
Feb 27, 2004 7.234 7.267 7.206 7.236 18,510 +0.05(+0.71%)
Feb 26, 2004 7.183 7.236 7.138 7.185 60,403 +0.03(+0.43%)
Feb 25, 2004 7.107 7.183 7.093 7.154 57,480 +0.02(+0.32%)
Feb 24, 2004 7.048 7.134 7.048 7.132 47,738 +0.11(+1.55%)
Feb 23, 2004 6.928 7.041 6.908 7.023 46,763 +0.06(+0.86%)
Feb 20, 2004 6.879 6.980 6.857 6.963 48,712 +0.11(+1.59%)
Feb 19, 2004 6.857 6.959 6.855 6.855 45,302 -0.00(-0.03%)
Feb 18, 2004 6.824 6.891 6.795 6.857 49,686 +0.06(+0.85%)
Feb 17, 2004 6.600 6.844 6.598 6.799 61,864 +0.24(+3.66%)
Feb 13, 2004 6.785 6.785 6.559 6.559 80,375 -0.14(-2.14%)
Feb 12, 2004 6.772 6.774 6.703 6.703 30,201 -0.05(-0.70%)
Feb 11, 2004 6.783 6.783 6.744 6.750 35,559 -0.02(-0.36%)
Feb 10, 2004 6.774 6.791 6.738 6.774 29,227 +0.00(+0.06%)
Feb 09, 2004 6.364 6.877 6.364 6.770 99,373 +0.48(+7.71%)
Feb 06, 2004 6.364 6.425 6.261 6.286 46,276 -0.06(-0.91%)
Feb 05, 2004 6.257 6.343 6.218 6.343 72,581 +0.07(+1.15%)
Feb 04, 2004 6.259 6.298 6.259 6.272 21,433 +0.01(+0.16%)
Feb 03, 2004 6.263 6.302 6.251 6.261 28,253 -0.04(-0.65%)
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.