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: 4:10 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 (%)
Aug 30, 2002 3.679 3.720 3.679 3.720 10,229 +0.02(+0.67%)
Aug 29, 2002 3.531 3.716 3.531 3.695 75,991 +0.12(+3.45%)
Aug 28, 2002 3.619 3.619 3.572 3.572 18,510 -0.10(-2.68%)
Aug 27, 2002 3.705 3.726 3.671 3.671 16,075 -0.05(-1.27%)
Aug 26, 2002 3.736 3.736 3.718 3.718 3,896 -0.04(-1.04%)
Aug 23, 2002 3.757 3.757 3.757 3.757 974 -0.02(-0.54%)
Aug 22, 2002 3.757 3.777 3.757 3.777 2,435 +0.04(+1.10%)
Aug 21, 2002 3.736 3.736 3.736 3.736 3,409 -0.02(-0.55%)
Aug 20, 2002 3.757 3.777 3.757 3.757 4,871 +0.01(+0.33%)
Aug 16, 2002 3.746 3.746 3.744 3.744 7,306 +0.01(+0.22%)
Aug 15, 2002 3.716 3.746 3.716 3.736 23,869 +0.00(+0.00%)
Aug 14, 2002 3.777 3.798 3.716 3.736 23,381 -0.02(-0.55%)
Aug 13, 2002 3.736 3.757 3.736 3.757 2,922 +0.04(+1.11%)
Aug 12, 2002 3.710 3.759 3.710 3.716 14,613 +0.00(+0.00%)
Aug 07, 2002 3.654 3.716 3.654 3.716 4,384 +0.06(+1.69%)
Aug 06, 2002 3.531 3.654 3.517 3.654 20,459 +0.12(+3.49%)
Aug 05, 2002 3.490 3.551 3.490 3.531 14,126 +0.07(+2.02%)
Aug 02, 2002 3.469 3.490 3.459 3.461 24,356 +0.01(+0.36%)
Aug 01, 2002 3.346 3.488 3.346 3.449 28,740 +0.09(+2.75%)
Jul 31, 2002 3.369 3.369 3.326 3.356 28,253 -0.01(-0.31%)
Jul 30, 2002 3.387 3.387 3.356 3.367 19,484 +0.00(+0.00%)
Jul 29, 2002 3.326 3.367 3.295 3.367 61,864 +0.05(+1.61%)
Jul 26, 2002 3.287 3.313 3.268 3.313 34,585 +0.03(+0.87%)
Jul 25, 2002 3.490 3.541 3.274 3.285 28,740 -0.21(-5.88%)
Jul 24, 2002 3.172 3.490 3.007 3.490 203,617 +0.29(+8.97%)
Jul 23, 2002 3.490 3.490 3.141 3.202 149,546 -0.28(-7.96%)
Jul 22, 2002 3.418 3.490 3.408 3.480 28,740 +0.04(+1.19%)
Jul 19, 2002 3.469 3.480 3.397 3.439 54,557 -0.22(-5.90%)
Jul 17, 2002 3.675 3.693 3.613 3.654 17,536 -0.18(-4.81%)
Jul 12, 2002 3.911 3.931 3.839 3.839 32,150 -0.07(-1.84%)
Jul 11, 2002 4.003 4.003 3.911 3.911 43,841 -0.12(-3.05%)
Jul 10, 2002 4.087 4.095 4.034 4.034 36,534 -0.07(-1.75%)
Jul 09, 2002 4.157 4.157 4.106 4.106 194,849 -0.02(-0.60%)
Jul 08, 2002 4.077 4.130 4.077 4.130 8,281 +0.03(+0.80%)
Jul 05, 2002 4.098 4.098 4.098 4.098 487 +0.02(+0.50%)
Jul 04, 2002 4.085 4.087 4.077 4.077 75,016 +0.00(+0.00%)
Jul 03, 2002 4.085 4.087 4.077 4.077 75,016 -0.01(-0.25%)
Jul 02, 2002 4.106 4.106 4.061 4.087 6,332 -0.02(-0.50%)
Jul 01, 2002 4.137 4.155 4.108 4.108 8,768 -0.01(-0.20%)
Jun 28, 2002 4.106 4.126 4.085 4.116 46,276 +0.01(+0.25%)
Jun 27, 2002 4.087 4.106 4.085 4.106 36,047 +0.02(+0.50%)
Jun 26, 2002 4.085 4.137 4.085 4.085 633,259 +0.00(+0.00%)
Jun 25, 2002 4.085 4.085 4.085 4.085 11,690 +0.00(+0.00%)
Jun 21, 2002 4.077 4.085 4.077 4.085 29,227 +0.00(+0.00%)
Jun 20, 2002 4.079 4.085 4.077 4.085 5,845 +0.01(+0.20%)
Jun 19, 2002 4.095 4.104 4.077 4.077 33,611 -0.02(-0.45%)
Jun 18, 2002 4.106 4.108 4.095 4.095 26,304 -0.01(-0.30%)
Jun 17, 2002 4.178 4.178 4.106 4.108 42,866 -0.07(-1.67%)
Jun 14, 2002 4.178 4.188 4.167 4.178 23,381 -0.01(-0.24%)
Jun 12, 2002 4.180 4.188 4.157 4.188 135,420 +0.00(+0.00%)
Jun 11, 2002 4.178 4.206 4.178 4.188 92,553 +0.01(+0.25%)
Jun 10, 2002 4.188 4.188 4.178 4.178 82,810 -0.02(-0.39%)
Jun 07, 2002 4.194 4.194 4.194 4.194 0 +0.00(+0.00%)
Jun 06, 2002 4.208 4.208 4.188 4.194 55,044 +0.01(+0.15%)
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.