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 (%)
Sep 30, 2004 7.062 7.175 7.052 7.140 35,559 +0.06(+0.81%)
Sep 29, 2004 7.134 7.134 7.072 7.082 49,686 -0.03(-0.40%)
Sep 28, 2004 7.052 7.111 7.052 7.111 99,373 +0.06(+0.84%)
Sep 27, 2004 7.093 7.095 7.052 7.052 50,173 -0.04(-0.58%)
Sep 24, 2004 7.093 7.121 7.093 7.093 22,407 +0.00(+0.00%)
Sep 23, 2004 7.072 7.123 7.072 7.093 29,714 +0.00(+0.00%)
Sep 22, 2004 7.031 7.093 7.031 7.093 53,583 -0.01(-0.20%)
Sep 21, 2004 7.165 7.183 7.093 7.107 23,869 +0.00(+0.03%)
Sep 20, 2004 7.134 7.177 7.062 7.105 54,557 -0.04(-0.57%)
Sep 17, 2004 7.208 7.214 7.146 7.146 65,274 -0.06(-0.88%)
Sep 16, 2004 7.134 7.329 7.134 7.210 41,405 +0.00(+0.00%)
Sep 15, 2004 7.175 7.234 7.173 7.210 95,476 +0.01(+0.20%)
Sep 14, 2004 7.144 7.216 7.144 7.195 61,864 -0.15(-2.09%)
Sep 13, 2004 7.380 7.384 7.279 7.349 17,049 -0.02(-0.28%)
Sep 10, 2004 7.390 7.401 7.226 7.370 37,995 -0.03(-0.42%)
Sep 09, 2004 7.165 7.585 7.134 7.401 77,939 +0.22(+3.00%)
Sep 08, 2004 7.277 7.277 7.134 7.185 42,379 -0.05(-0.71%)
Sep 07, 2004 7.105 7.247 7.105 7.236 19,972 +0.13(+1.88%)
Sep 03, 2004 7.277 7.288 7.000 7.103 44,815 -0.17(-2.40%)
Sep 02, 2004 7.555 7.555 7.123 7.277 92,553 -0.30(-3.93%)
Sep 01, 2004 7.392 7.596 7.370 7.575 201,668 +0.18(+2.47%)
Aug 31, 2004 7.360 7.411 7.360 7.392 270,353 +0.03(+0.45%)
Aug 30, 2004 7.082 7.390 7.082 7.360 134,933 +0.17(+2.43%)
Aug 27, 2004 7.390 7.411 7.185 7.185 81,836 -0.20(-2.64%)
Aug 26, 2004 7.360 7.390 7.360 7.380 105,705 +0.02(+0.28%)
Aug 25, 2004 7.360 7.370 7.318 7.360 29,714 +0.00(+0.00%)
Aug 24, 2004 7.339 7.360 7.318 7.360 68,684 +0.03(+0.42%)
Aug 23, 2004 7.360 7.368 7.329 7.329 17,049 -0.01(-0.17%)
Aug 20, 2004 7.380 7.390 7.339 7.341 25,817 -0.07(-0.94%)
Aug 19, 2004 7.472 7.472 7.411 7.411 7,306 -0.09(-1.23%)
Aug 18, 2004 7.544 7.550 7.503 7.503 57,967 -0.03(-0.41%)
Aug 17, 2004 7.631 7.631 7.534 7.534 18,023 -0.09(-1.24%)
Aug 16, 2004 7.628 7.647 7.596 7.628 17,536 +0.02(+0.27%)
Aug 13, 2004 7.620 7.667 7.596 7.608 40,918 -0.01(-0.16%)
Aug 12, 2004 7.651 7.698 7.620 7.620 26,304 -0.03(-0.40%)
Aug 11, 2004 7.743 7.743 7.651 7.651 42,379 -0.09(-1.19%)
Aug 10, 2004 7.657 7.758 7.657 7.743 13,639 +0.08(+1.02%)
Aug 09, 2004 7.735 7.735 7.665 7.665 19,972 -0.07(-0.88%)
Aug 06, 2004 7.715 7.758 7.678 7.733 30,688 +0.00(+0.05%)
Aug 05, 2004 7.760 7.780 7.719 7.729 16,562 -0.04(-0.53%)
Aug 04, 2004 7.750 7.821 7.743 7.770 13,639 +0.01(+0.13%)
Aug 03, 2004 7.797 7.801 7.739 7.760 45,302 -0.03(-0.40%)
Aug 02, 2004 7.801 7.801 7.770 7.791 13,152 -0.05(-0.65%)
Jul 30, 2004 7.873 7.955 7.842 7.842 11,203 -0.06(-0.70%)
Jul 29, 2004 7.793 7.897 7.793 7.897 23,381 +0.13(+1.61%)
Jul 28, 2004 7.780 7.791 7.770 7.772 28,740 -0.03(-0.34%)
Jul 27, 2004 7.924 7.955 7.780 7.799 16,562 -0.11(-1.35%)
Jul 26, 2004 7.934 7.934 7.883 7.906 26,791 -0.02(-0.26%)
Jul 23, 2004 7.975 8.006 7.926 7.926 22,407 -0.05(-0.59%)
Jul 22, 2004 7.862 7.977 7.862 7.973 15,587 +0.10(+1.25%)
Jul 21, 2004 7.904 7.904 7.862 7.875 83,785 -0.01(-0.16%)
Jul 20, 2004 7.721 7.904 7.721 7.887 21,433 +0.19(+2.43%)
Jul 19, 2004 7.709 7.709 7.665 7.700 21,433 -0.03(-0.37%)
Jul 16, 2004 7.842 7.922 7.729 7.729 37,021 -0.09(-1.13%)
Jul 15, 2004 7.842 7.869 7.817 7.817 9,255 -0.05(-0.57%)
Jul 14, 2004 7.904 7.904 7.852 7.862 11,203 -0.06(-0.78%)
Jul 13, 2004 7.893 7.936 7.883 7.924 12,178 +0.03(+0.42%)
Jul 12, 2004 7.883 7.902 7.862 7.891 23,381 -0.00(-0.03%)
Jul 09, 2004 7.904 7.924 7.873 7.893 18,997 +0.01(+0.13%)
Jul 08, 2004 7.811 7.904 7.793 7.883 30,688 +0.05(+0.66%)
Jul 07, 2004 7.821 7.887 7.821 7.832 14,613 +0.01(+0.13%)
Jul 06, 2004 7.811 7.821 7.780 7.821 37,995 +0.02(+0.26%)
Jul 02, 2004 7.688 7.862 7.688 7.801 20,459 +0.09(+1.20%)
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.