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: 7:00 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 29, 2003 5.420 5.512 5.420 5.502 10,229 +0.07(+1.29%)
Aug 28, 2003 5.539 5.539 5.424 5.432 49,199 -0.13(-2.36%)
Aug 27, 2003 5.450 5.563 5.450 5.563 60,890 +0.12(+2.26%)
Aug 26, 2003 5.379 5.440 5.358 5.440 27,766 +0.08(+1.45%)
Aug 25, 2003 5.358 5.379 5.337 5.362 11,203 -0.04(-0.68%)
Aug 22, 2003 5.399 5.491 5.399 5.399 101,321 +0.01(+0.19%)
Aug 21, 2003 5.071 5.411 5.071 5.389 112,038 +0.36(+7.14%)
Aug 20, 2003 4.958 5.030 4.947 5.030 24,843 +0.07(+1.45%)
Aug 19, 2003 4.927 4.958 4.906 4.958 32,637 +0.04(+0.79%)
Aug 18, 2003 4.968 4.980 4.906 4.919 39,944 -0.09(-1.80%)
Aug 15, 2003 5.009 5.009 5.009 5.009 7,306 +0.00(+0.00%)
Aug 14, 2003 4.993 5.009 4.947 5.009 12,178 +0.00(+0.00%)
Aug 13, 2003 4.978 5.009 4.937 5.009 10,229 +0.06(+1.24%)
Aug 12, 2003 4.906 4.947 4.906 4.947 6,819 +0.05(+0.96%)
Aug 11, 2003 4.900 4.902 4.855 4.900 7,306 +0.02(+0.51%)
Aug 08, 2003 4.931 4.978 4.849 4.876 22,894 -0.07(-1.41%)
Aug 07, 2003 4.886 4.945 4.886 4.945 60,403 +0.04(+0.79%)
Aug 06, 2003 4.886 4.917 4.876 4.906 18,510 +0.01(+0.21%)
Aug 05, 2003 5.054 5.108 4.886 4.896 37,508 -0.13(-2.65%)
Aug 04, 2003 5.112 5.112 4.976 5.030 44,815 -0.06(-1.13%)
Aug 01, 2003 5.081 5.151 4.997 5.087 174,390 -0.02(-0.40%)
Jul 31, 2003 5.132 5.155 5.081 5.108 27,278 -0.00(-0.08%)
Jul 30, 2003 5.161 5.161 5.089 5.112 26,304 -0.03(-0.56%)
Jul 29, 2003 5.056 5.140 5.034 5.140 56,019 +0.06(+1.17%)
Jul 28, 2003 5.050 5.081 5.050 5.081 16,075 +0.05(+1.02%)
Jul 25, 2003 4.976 5.071 4.976 5.030 15,100 +0.08(+1.58%)
Jul 24, 2003 4.968 5.048 4.952 4.952 18,997 +0.00(+0.00%)
Jul 23, 2003 4.906 4.962 4.886 4.952 45,302 +0.05(+1.05%)
Jul 22, 2003 5.030 5.071 4.835 4.900 83,298 -0.10(-2.05%)
Jul 21, 2003 5.087 5.087 5.003 5.003 23,869 -0.11(-2.13%)
Jul 18, 2003 5.134 5.134 5.091 5.112 102,782 -0.02(-0.44%)
Jul 17, 2003 5.181 5.181 5.122 5.134 48,712 -0.05(-0.91%)
Jul 16, 2003 5.157 5.181 5.142 5.181 35,072 -0.00(-0.04%)
Jul 15, 2003 5.253 5.253 5.155 5.184 21,433 -0.04(-0.79%)
Jul 14, 2003 5.225 5.225 5.206 5.225 14,613 -0.01(-0.20%)
Jul 11, 2003 5.225 5.237 5.132 5.235 104,244 +0.01(+0.20%)
Jul 10, 2003 5.368 5.368 5.214 5.225 32,150 -0.16(-2.94%)
Jul 09, 2003 5.311 5.399 5.286 5.383 48,712 +0.07(+1.35%)
Jul 08, 2003 5.200 5.311 5.200 5.311 90,117 +0.12(+2.29%)
Jul 07, 2003 5.161 5.192 5.134 5.192 36,534 +0.06(+1.08%)
Jul 03, 2003 5.144 5.165 5.103 5.136 17,536 -0.03(-0.64%)
Jul 02, 2003 5.132 5.194 5.132 5.169 44,815 +0.05(+0.92%)
Jul 01, 2003 5.157 5.163 5.071 5.122 171,954 -0.03(-0.68%)
Jun 30, 2003 5.132 5.177 5.122 5.157 584,547 +0.02(+0.44%)
Jun 27, 2003 5.153 5.155 5.128 5.134 88,656 -0.02(-0.36%)
Jun 26, 2003 5.173 5.204 5.112 5.153 69,658 -0.02(-0.40%)
Jun 25, 2003 5.223 5.403 5.157 5.173 114,961 -0.05(-0.90%)
Jun 24, 2003 5.112 5.223 5.112 5.220 49,199 +0.11(+2.13%)
Jun 23, 2003 5.286 5.286 5.030 5.112 160,750 -0.23(-4.23%)
Jun 20, 2003 5.171 5.354 5.163 5.337 40,431 +0.16(+3.17%)
Jun 19, 2003 5.184 5.315 5.153 5.173 66,735 +0.01(+0.20%)
Jun 18, 2003 5.163 5.184 5.142 5.163 32,150 -0.02(-0.40%)
Jun 17, 2003 5.337 5.337 5.175 5.184 76,965 -0.13(-2.51%)
Jun 16, 2003 5.175 5.317 5.173 5.317 549,961 +0.14(+2.78%)
Jun 13, 2003 5.132 5.179 5.132 5.173 41,405 +0.04(+0.80%)
Jun 12, 2003 5.099 5.132 5.052 5.132 80,375 +0.03(+0.68%)
Jun 11, 2003 5.108 5.108 5.071 5.097 52,122 -0.04(-0.72%)
Jun 10, 2003 5.163 5.179 5.112 5.134 33,611 -0.06(-1.11%)
Jun 09, 2003 4.947 5.192 4.947 5.192 45,302 +0.22(+4.50%)
Jun 06, 2003 4.956 4.984 4.956 4.968 16,075 +0.01(+0.29%)
Jun 05, 2003 4.980 4.980 4.952 4.954 36,534 -0.03(-0.54%)
Jun 04, 2003 5.054 5.062 4.968 4.980 113,499 -0.10(-1.94%)
Jun 03, 2003 5.128 5.128 5.071 5.079 112,525 -0.05(-1.04%)
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.