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

Cto Realty Growth Inc (NY: CTO )

17.28 +0.31 (+1.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 7, 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 7.875 7.944 7.866 7.866 21,452 -0.03(-0.37%)
Apr 29, 2004 8.034 8.034 7.866 7.896 40,997 -0.17(-2.11%)
Apr 28, 2004 8.156 8.156 8.034 8.066 23,358 -0.12(-1.41%)
Apr 27, 2004 8.166 8.202 8.066 8.181 140,630 +0.03(+0.39%)
Apr 26, 2004 8.275 8.305 8.150 8.150 22,405 -0.15(-1.82%)
Apr 23, 2004 8.349 8.349 8.301 8.301 6,197 -0.03(-0.33%)
Apr 22, 2004 8.076 8.345 8.057 8.328 27,649 +0.29(+3.55%)
Apr 21, 2004 8.003 8.043 7.952 8.043 34,323 +0.04(+0.50%)
Apr 20, 2004 8.003 8.076 7.994 8.003 29,079 +0.02(+0.26%)
Apr 19, 2004 7.887 7.982 7.885 7.982 8,104 +0.06(+0.79%)
Apr 16, 2004 7.940 7.940 7.898 7.919 20,021 +0.03(+0.40%)
Apr 15, 2004 7.971 8.024 7.887 7.887 22,405 -0.11(-1.36%)
Apr 14, 2004 7.835 8.045 7.835 7.996 25,265 +0.15(+1.95%)
Apr 13, 2004 7.971 7.971 7.818 7.843 43,857 -0.08(-0.98%)
Apr 12, 2004 8.055 8.108 7.919 7.921 24,789 -0.18(-2.25%)
Apr 08, 2004 8.252 8.252 8.103 8.103 56,728 -0.15(-1.80%)
Apr 07, 2004 8.261 8.261 8.213 8.252 44,810 -0.01(-0.10%)
Apr 06, 2004 8.349 8.380 8.233 8.261 42,904 -0.09(-1.10%)
Apr 05, 2004 8.204 8.370 8.204 8.353 47,194 +0.15(+1.82%)
Apr 02, 2004 8.171 8.206 8.055 8.204 95,342 +0.08(+0.93%)
Apr 01, 2004 7.803 8.129 7.803 8.129 56,252 +0.34(+4.39%)
Mar 31, 2004 7.743 7.812 7.743 7.787 95,342 +0.04(+0.46%)
Mar 30, 2004 7.761 7.761 7.699 7.751 13,824 -0.01(-0.16%)
Mar 29, 2004 7.759 7.768 7.753 7.764 19,545 +0.04(+0.57%)
Mar 26, 2004 7.657 7.741 7.657 7.720 10,010 +0.06(+0.79%)
Mar 25, 2004 7.761 7.761 7.657 7.659 105,353 -0.10(-1.27%)
Mar 24, 2004 7.787 7.787 7.741 7.757 4,290 -0.01(-0.16%)
Mar 23, 2004 7.782 7.797 7.745 7.770 9,534 +0.01(+0.08%)
Mar 22, 2004 7.780 7.801 7.761 7.764 43,380 +0.00(+0.00%)
Mar 19, 2004 7.856 7.856 7.761 7.764 20,975 -0.05(-0.67%)
Mar 18, 2004 7.806 7.835 7.803 7.816 15,731 +0.02(+0.22%)
Mar 17, 2004 7.657 7.799 7.657 7.799 34,323 +0.20(+2.57%)
Mar 16, 2004 7.678 7.678 7.541 7.604 39,567 -0.04(-0.55%)
Mar 15, 2004 7.812 7.812 7.642 7.646 26,695 -0.11(-1.46%)
Mar 12, 2004 7.594 7.759 7.487 7.759 54,821 +0.12(+1.62%)
Mar 11, 2004 7.678 7.709 7.636 7.636 15,254 -0.08(-1.09%)
Mar 10, 2004 7.751 7.801 7.720 7.720 33,846 -0.00(-0.03%)
Mar 09, 2004 7.722 7.751 7.722 7.722 13,347 +0.00(+0.03%)
Mar 08, 2004 7.690 7.803 7.688 7.720 56,728 +0.06(+0.79%)
Mar 05, 2004 7.615 7.699 7.615 7.659 43,857 +0.05(+0.72%)
Mar 04, 2004 7.604 7.636 7.594 7.604 21,452 +0.05(+0.67%)
Mar 03, 2004 7.499 7.554 7.422 7.554 15,731 +0.08(+1.07%)
Mar 02, 2004 7.415 7.493 7.365 7.474 20,975 +0.06(+0.79%)
Mar 01, 2004 7.415 7.447 7.394 7.415 15,731 +0.02(+0.28%)
Feb 27, 2004 7.392 7.426 7.363 7.394 18,115 +0.05(+0.71%)
Feb 26, 2004 7.340 7.394 7.294 7.342 59,112 +0.03(+0.43%)
Feb 25, 2004 7.262 7.340 7.248 7.310 56,252 +0.02(+0.32%)
Feb 24, 2004 7.201 7.290 7.201 7.287 46,717 +0.11(+1.55%)
Feb 23, 2004 7.080 7.195 7.059 7.176 45,764 +0.06(+0.85%)
Feb 20, 2004 7.029 7.132 7.006 7.115 47,671 +0.11(+1.59%)
Feb 19, 2004 7.006 7.111 7.004 7.004 44,334 -0.00(-0.03%)
Feb 18, 2004 6.973 7.042 6.943 7.006 48,624 +0.06(+0.85%)
Feb 17, 2004 6.744 6.994 6.742 6.948 60,542 +0.25(+3.66%)
Feb 13, 2004 6.933 6.933 6.702 6.702 78,657 -0.15(-2.14%)
Feb 12, 2004 6.920 6.922 6.849 6.849 29,556 -0.05(-0.70%)
Feb 11, 2004 6.931 6.931 6.891 6.897 34,799 -0.03(-0.36%)
Feb 10, 2004 6.922 6.939 6.885 6.922 28,602 +0.00(+0.06%)
Feb 09, 2004 6.503 7.027 6.503 6.918 97,249 +0.50(+7.71%)
Feb 06, 2004 6.503 6.566 6.398 6.423 45,287 -0.06(-0.91%)
Feb 05, 2004 6.394 6.482 6.354 6.482 71,030 +0.07(+1.15%)
Feb 04, 2004 6.396 6.436 6.396 6.408 20,975 +0.01(+0.16%)
Feb 03, 2004 6.400 6.440 6.388 6.398 27,649 -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.