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

Cto Realty Growth Inc (NY: CTO )

17.46 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:26 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 (%)
May 30, 2003 5.117 5.263 5.117 5.263 41,848 +0.12(+2.36%)
May 29, 2003 5.133 5.146 5.113 5.142 22,870 +0.02(+0.32%)
May 28, 2003 5.168 5.177 5.051 5.125 44,768 -0.02(-0.44%)
May 27, 2003 5.088 5.162 5.088 5.148 15,084 +0.06(+1.21%)
May 23, 2003 4.996 5.189 4.973 5.086 68,612 +0.10(+1.98%)
May 22, 2003 5.138 5.138 4.932 4.988 76,398 -0.17(-3.27%)
May 21, 2003 5.148 5.172 5.138 5.156 13,138 -0.01(-0.24%)
May 20, 2003 5.189 5.189 5.096 5.168 58,393 -0.06(-1.22%)
May 19, 2003 5.162 5.232 5.162 5.232 32,603 +0.07(+1.35%)
May 16, 2003 5.168 5.240 5.138 5.162 131,385 -0.02(-0.40%)
May 15, 2003 5.220 5.220 5.158 5.183 46,228 -0.05(-0.86%)
May 14, 2003 5.209 5.251 5.207 5.228 41,362 +0.02(+0.36%)
May 13, 2003 5.343 5.343 5.162 5.209 179,560 -0.15(-2.87%)
May 12, 2003 5.288 5.394 5.288 5.364 92,456 +0.08(+1.44%)
May 09, 2003 5.218 5.288 5.158 5.288 64,719 +0.06(+1.22%)
May 08, 2003 5.271 5.288 5.218 5.224 87,103 -0.05(-0.90%)
May 07, 2003 5.140 5.292 5.140 5.271 96,349 +0.12(+2.40%)
May 06, 2003 5.084 5.148 5.068 5.148 36,495 +0.04(+0.76%)
May 05, 2003 5.136 5.158 5.109 5.109 10,218 -0.03(-0.56%)
May 02, 2003 5.072 5.138 5.066 5.138 17,031 +0.00(+0.08%)
May 01, 2003 4.893 5.133 4.893 5.133 59,853 +0.20(+4.08%)
Apr 30, 2003 4.948 5.343 4.932 4.932 75,424 -0.00(-0.08%)
Apr 29, 2003 4.930 5.022 4.912 4.936 64,232 +0.02(+0.50%)
Apr 28, 2003 4.813 4.914 4.813 4.912 40,388 +0.12(+2.58%)
Apr 25, 2003 4.778 4.796 4.747 4.788 43,308 +0.03(+0.65%)
Apr 24, 2003 4.706 4.759 4.706 4.757 131,385 +0.05(+1.09%)
Apr 23, 2003 4.675 4.706 4.665 4.706 68,612 +0.03(+0.66%)
Apr 22, 2003 4.574 4.683 4.574 4.675 79,317 +0.06(+1.34%)
Apr 21, 2003 4.587 4.624 4.554 4.614 145,010 +0.05(+1.03%)
Apr 17, 2003 4.624 4.644 4.550 4.566 68,125 -0.06(-1.24%)
Apr 16, 2003 4.618 4.624 4.603 4.624 17,031 +0.03(+0.67%)
Apr 15, 2003 4.624 4.665 4.593 4.593 69,585 -0.01(-0.22%)
Apr 14, 2003 4.490 4.603 4.490 4.603 80,777 +0.13(+2.80%)
Apr 11, 2003 4.367 4.480 4.346 4.478 50,121 +0.09(+2.06%)
Apr 10, 2003 4.320 4.392 4.311 4.387 54,987 +0.08(+1.96%)
Apr 09, 2003 4.316 4.320 4.295 4.303 16,544 -0.02(-0.48%)
Apr 08, 2003 4.316 4.334 4.295 4.324 53,040 +0.01(+0.19%)
Apr 07, 2003 4.313 4.334 4.305 4.316 14,598 +0.02(+0.48%)
Apr 04, 2003 4.233 4.332 4.213 4.295 17,031 +0.02(+0.48%)
Apr 03, 2003 4.274 4.285 4.254 4.274 40,875 -0.01(-0.19%)
Apr 02, 2003 4.213 4.299 4.213 4.283 31,143 +0.02(+0.43%)
Apr 01, 2003 4.303 4.303 4.264 4.264 47,201 -0.02(-0.48%)
Mar 31, 2003 4.237 4.301 4.237 4.285 52,554 -0.00(-0.10%)
Mar 28, 2003 4.316 4.326 4.235 4.289 53,527 -0.04(-0.86%)
Mar 27, 2003 4.295 4.326 4.291 4.326 44,281 +0.01(+0.24%)
Mar 26, 2003 4.252 4.336 4.252 4.316 119,220 +0.06(+1.50%)
Mar 25, 2003 4.131 4.252 4.131 4.252 116,300 +0.13(+3.19%)
Mar 24, 2003 4.161 4.163 4.120 4.120 18,491 -0.04(-0.99%)
Mar 21, 2003 4.161 4.163 4.135 4.161 4,866 +0.00(+0.00%)
Mar 20, 2003 4.161 4.161 4.124 4.161 8,759 +0.00(+0.00%)
Mar 19, 2003 4.186 4.186 4.161 4.161 6,812 +0.00(+0.00%)
Mar 18, 2003 4.112 4.192 4.112 4.161 10,705 +0.03(+0.75%)
Mar 17, 2003 4.147 4.147 4.067 4.131 36,009 +0.00(+0.00%)
Mar 14, 2003 4.188 4.203 4.131 4.131 18,977 -0.04(-0.94%)
Mar 13, 2003 4.192 4.203 4.170 4.170 12,165 -0.00(-0.05%)
Mar 12, 2003 4.196 4.196 4.172 4.172 3,892 +0.00(+0.00%)
Mar 11, 2003 4.192 4.215 4.172 4.172 26,763 -0.04(-0.98%)
Mar 10, 2003 4.223 4.252 4.188 4.213 34,549 +0.01(+0.24%)
Mar 07, 2003 4.213 4.213 4.203 4.203 2,433 +0.02(+0.39%)
Mar 06, 2003 4.254 4.270 4.186 4.186 14,111 -0.09(-2.07%)
Mar 05, 2003 4.233 4.295 4.233 4.274 74,451 +0.06(+1.46%)
Mar 04, 2003 4.131 4.215 4.131 4.213 33,089 +0.10(+2.45%)
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.