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

Cto Realty Growth Inc (NY: CTO )

17.48 +0.08 (+0.46%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 13, 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 (%)
Jan 31, 2003 4.050 4.069 4.048 4.050 5,839 -0.01(-0.20%)
Jan 30, 2003 4.030 4.079 4.011 4.059 36,009 +0.01(+0.20%)
Jan 29, 2003 4.161 4.161 4.030 4.050 274,449 -0.06(-1.45%)
Jan 28, 2003 4.131 4.159 4.110 4.110 143,550 -0.04(-0.99%)
Jan 27, 2003 4.151 4.153 4.151 4.151 1,946 -0.01(-0.25%)
Jan 24, 2003 4.157 4.166 4.157 4.161 11,678 -0.01(-0.20%)
Jan 23, 2003 4.137 4.170 4.131 4.170 11,678 +0.03(+0.84%)
Jan 22, 2003 4.143 4.159 4.110 4.135 21,410 +0.00(+0.05%)
Jan 21, 2003 4.112 4.135 4.094 4.133 10,705 -0.00(-0.10%)
Jan 17, 2003 4.137 4.137 4.137 4.137 973 -0.02(-0.40%)
Jan 16, 2003 4.178 4.178 4.151 4.153 22,384 -0.02(-0.59%)
Jan 15, 2003 4.151 4.192 4.151 4.178 58,393 -0.00(-0.05%)
Jan 14, 2003 4.166 4.180 4.163 4.180 12,651 +0.00(+0.00%)
Jan 13, 2003 4.151 4.180 4.135 4.180 20,924 +0.03(+0.69%)
Jan 10, 2003 4.110 4.153 4.110 4.151 40,388 +0.04(+1.00%)
Jan 09, 2003 3.946 4.122 3.946 4.110 154,256 +0.16(+4.17%)
Jan 08, 2003 3.929 3.956 3.929 3.946 6,325 +0.02(+0.52%)
Jan 07, 2003 3.886 3.925 3.884 3.925 15,571 +0.02(+0.53%)
Jan 06, 2003 3.954 3.954 3.905 3.905 98,782 -0.04(-1.04%)
Jan 03, 2003 3.954 3.966 3.946 3.946 13,625 +0.01(+0.31%)
Jan 02, 2003 3.931 3.933 3.917 3.933 28,223 -0.02(-0.57%)
Dec 31, 2002 3.954 3.956 3.921 3.956 34,062 +0.04(+1.05%)
Dec 30, 2002 3.843 3.915 3.843 3.915 29,196 +0.07(+1.87%)
Dec 27, 2002 3.835 3.843 3.835 3.843 1,459 +0.01(+0.21%)
Dec 26, 2002 3.835 3.853 3.833 3.835 16,058 -0.02(-0.48%)
Dec 24, 2002 3.874 3.874 3.853 3.853 4,379 +0.00(+0.00%)
Dec 23, 2002 3.822 3.853 3.822 3.853 16,058 +0.01(+0.27%)
Dec 20, 2002 3.884 3.884 3.843 3.843 36,982 -0.04(-1.06%)
Dec 19, 2002 3.878 3.905 3.878 3.884 12,165 +0.00(+0.11%)
Dec 18, 2002 3.886 3.905 3.880 3.880 4,866 +0.00(+0.11%)
Dec 17, 2002 3.884 3.894 3.876 3.876 38,929 -0.02(-0.63%)
Dec 16, 2002 3.843 3.905 3.843 3.900 23,844 +0.08(+2.04%)
Dec 13, 2002 3.804 3.822 3.783 3.822 38,929 +0.00(+0.00%)
Dec 12, 2002 3.822 3.822 3.781 3.822 75,911 +0.00(+0.00%)
Dec 11, 2002 3.750 3.822 3.740 3.822 24,817 +0.05(+1.36%)
Dec 10, 2002 3.775 3.798 3.752 3.771 11,678 -0.02(-0.54%)
Dec 09, 2002 3.781 3.792 3.779 3.792 26,277 +0.00(+0.00%)
Dec 06, 2002 3.740 3.792 3.740 3.792 17,031 +0.08(+2.22%)
Dec 05, 2002 3.709 3.711 3.699 3.709 8,272 -0.02(-0.55%)
Dec 04, 2002 3.720 3.740 3.720 3.730 9,732 -0.01(-0.27%)
Dec 03, 2002 3.720 3.740 3.720 3.740 6,812 +0.00(+0.05%)
Dec 02, 2002 3.720 3.738 3.720 3.738 46,714 +0.02(+0.50%)
Nov 29, 2002 3.709 3.740 3.709 3.720 23,357 +0.00(+0.00%)
Nov 27, 2002 3.699 3.720 3.699 3.720 20,924 +0.02(+0.56%)
Nov 26, 2002 3.701 3.709 3.699 3.699 10,218 +0.00(+0.00%)
Nov 25, 2002 3.711 3.711 3.699 3.699 3,406 -0.02(-0.66%)
Nov 22, 2002 3.720 3.750 3.720 3.724 7,785 -0.02(-0.44%)
Nov 21, 2002 3.740 3.740 3.720 3.740 130,412 +0.00(+0.00%)
Nov 20, 2002 3.730 3.740 3.730 3.740 32,116 -0.01(-0.27%)
Nov 19, 2002 3.707 3.750 3.707 3.750 11,678 +0.04(+1.11%)
Nov 18, 2002 3.707 3.730 3.699 3.709 44,281 +0.00(+0.00%)
Nov 15, 2002 3.681 3.730 3.681 3.709 9,732 -0.01(-0.22%)
Nov 14, 2002 3.740 3.740 3.699 3.718 13,625 -0.04(-1.15%)
Nov 13, 2002 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Nov 12, 2002 3.742 3.761 3.742 3.761 6,812 +0.02(+0.55%)
Nov 11, 2002 3.724 3.740 3.724 3.740 2,919 +0.01(+0.28%)
Nov 08, 2002 3.724 3.730 3.724 3.730 3,892 +0.01(+0.17%)
Nov 07, 2002 3.720 3.724 3.699 3.724 24,817 +0.02(+0.67%)
Nov 06, 2002 3.697 3.699 3.697 3.699 3,892 +0.00(+0.00%)
Nov 05, 2002 3.699 3.701 3.699 3.699 14,598 -0.02(-0.55%)
Nov 04, 2002 3.658 3.720 3.658 3.720 18,491 +0.04(+1.12%)
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.