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

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 6:30 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 30, 2004 6.393 6.415 6.364 6.415 50,660 -0.00(-0.03%)
Jan 29, 2004 6.487 6.487 6.366 6.417 34,585 -0.05(-0.70%)
Jan 28, 2004 6.512 6.528 6.462 6.462 44,815 -0.06(-0.85%)
Jan 27, 2004 6.518 6.543 6.503 6.518 18,510 -0.03(-0.44%)
Jan 26, 2004 6.512 6.547 6.508 6.547 28,253 +0.03(+0.54%)
Jan 23, 2004 6.489 6.528 6.481 6.512 10,229 -0.01(-0.13%)
Jan 22, 2004 6.579 6.579 6.456 6.520 58,454 -0.04(-0.59%)
Jan 21, 2004 6.467 6.559 6.456 6.559 52,609 +0.05(+0.79%)
Jan 20, 2004 6.528 6.528 6.442 6.508 38,969 +0.00(+0.06%)
Jan 16, 2004 6.569 6.569 6.497 6.503 7,793 -0.05(-0.69%)
Jan 15, 2004 6.559 6.569 6.528 6.549 18,023 -0.01(-0.16%)
Jan 14, 2004 6.545 6.559 6.545 6.559 40,431 +0.04(+0.60%)
Jan 13, 2004 6.557 6.557 6.477 6.520 20,459 -0.03(-0.41%)
Jan 12, 2004 6.518 6.549 6.518 6.547 19,484 +0.03(+0.44%)
Jan 09, 2004 6.565 6.567 6.518 6.518 43,353 -0.07(-1.09%)
Jan 08, 2004 6.651 6.651 6.575 6.590 61,377 -0.08(-1.23%)
Jan 07, 2004 6.721 6.721 6.672 6.672 68,684 -0.02(-0.31%)
Jan 06, 2004 6.688 6.725 6.674 6.692 41,892 +0.00(+0.06%)
Jan 05, 2004 6.703 6.703 6.672 6.688 16,075 -0.01(-0.21%)
Jan 02, 2004 6.733 6.744 6.696 6.703 18,997 -0.01(-0.15%)
Dec 31, 2003 6.733 6.754 6.682 6.713 40,918 +0.02(+0.31%)
Dec 30, 2003 6.662 6.692 6.662 6.692 33,124 +0.00(+0.00%)
Dec 29, 2003 6.672 6.774 6.670 6.692 26,304 +0.05(+0.77%)
Dec 26, 2003 6.631 6.641 6.631 6.641 4,871 +0.03(+0.47%)
Dec 24, 2003 6.672 6.672 6.610 6.610 8,768 -0.04(-0.62%)
Dec 23, 2003 6.528 6.660 6.528 6.651 24,843 +0.10(+1.57%)
Dec 22, 2003 6.487 6.569 6.487 6.549 21,920 +0.10(+1.59%)
Dec 19, 2003 6.448 6.495 6.415 6.446 26,304 -0.02(-0.32%)
Dec 18, 2003 6.413 6.467 6.413 6.467 20,946 +0.02(+0.38%)
Dec 17, 2003 6.442 6.442 6.397 6.442 38,969 -0.13(-1.94%)
Dec 16, 2003 6.530 6.594 6.510 6.569 19,972 -0.06(-0.93%)
Dec 15, 2003 6.754 6.768 6.631 6.631 21,920 -0.08(-1.22%)
Dec 12, 2003 6.703 6.723 6.703 6.713 23,381 +0.04(+0.62%)
Dec 11, 2003 6.395 6.723 6.395 6.672 73,555 +0.31(+4.84%)
Dec 10, 2003 6.292 6.384 6.292 6.364 58,941 +0.09(+1.47%)
Dec 09, 2003 6.286 6.313 6.261 6.272 46,276 -0.04(-0.59%)
Dec 08, 2003 6.313 6.313 6.230 6.308 40,918 +0.02(+0.26%)
Dec 05, 2003 6.282 6.297 6.282 6.292 17,536 -0.01(-0.13%)
Dec 04, 2003 6.374 6.374 6.374 6.300 18,510 -0.04(-0.68%)
Dec 03, 2003 6.376 6.413 6.343 6.343 86,220 -0.05(-0.74%)
Dec 02, 2003 6.405 6.413 6.384 6.391 40,431 +0.03(+0.42%)
Dec 01, 2003 6.364 6.364 6.343 6.364 29,714 +0.05(+0.81%)
Nov 28, 2003 6.313 6.323 6.290 6.313 5,845 -0.00(-0.07%)
Nov 26, 2003 6.230 6.331 6.230 6.317 42,866 +0.13(+2.02%)
Nov 25, 2003 6.169 6.191 6.169 6.191 29,227 +0.05(+0.73%)
Nov 24, 2003 6.210 6.239 6.142 6.146 26,791 -0.06(-1.02%)
Nov 21, 2003 6.097 6.159 6.056 6.210 26,304 +0.14(+2.37%)
Nov 20, 2003 6.107 6.142 6.056 6.066 35,559 -0.04(-0.67%)
Nov 19, 2003 6.103 6.107 6.093 6.107 24,356 +0.05(+0.81%)
Nov 18, 2003 6.113 6.132 6.058 6.058 42,866 +0.00(+0.00%)
Nov 17, 2003 6.179 6.189 6.058 6.058 98,398 -0.18(-2.93%)
Nov 14, 2003 6.302 6.302 6.230 6.241 20,946 -0.06(-0.98%)
Nov 13, 2003 6.282 6.282 6.282 6.302 24,843 +0.00(+0.00%)
Nov 12, 2003 6.142 6.302 6.142 6.302 31,175 +0.13(+2.06%)
Nov 11, 2003 6.224 6.241 6.163 6.175 21,920 -0.03(-0.43%)
Nov 10, 2003 6.298 6.298 6.189 6.202 41,405 -0.05(-0.79%)
Nov 07, 2003 6.261 6.302 6.241 6.251 28,740 +0.03(+0.50%)
Nov 06, 2003 6.251 6.255 6.179 6.220 38,482 -0.03(-0.56%)
Nov 05, 2003 6.070 6.255 6.070 6.255 38,969 +0.11(+1.74%)
Nov 04, 2003 6.070 6.070 6.070 6.148 27,571 +0.11(+1.87%)
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.