Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.15 13.25 13.10 13.23 28,710 +0.12(+0.94%)
Nov 29, 2005 12.99 13.15 12.97 13.11 52,067 +0.12(+0.93%)
Nov 28, 2005 13.05 13.11 12.99 12.99 49,634 -0.07(-0.55%)
Nov 25, 2005 13.18 13.18 12.90 13.06 29,196 -0.07(-0.55%)
Nov 23, 2005 13.05 13.26 13.00 13.13 51,580 +0.13(+1.01%)
Nov 22, 2005 12.91 13.21 12.90 13.00 68,612 +0.07(+0.57%)
Nov 21, 2005 12.82 12.94 12.64 12.93 51,580 +0.24(+1.86%)
Nov 18, 2005 12.49 12.78 12.46 12.69 58,880 +0.22(+1.75%)
Nov 17, 2005 12.18 12.49 12.18 12.47 56,933 +0.27(+2.19%)
Nov 16, 2005 12.74 12.79 12.18 12.20 141,117 -0.47(-3.71%)
Nov 15, 2005 12.63 12.95 12.59 12.68 65,206 +0.05(+0.37%)
Nov 14, 2005 12.55 12.78 12.47 12.63 50,607 +0.13(+1.05%)
Nov 11, 2005 12.73 13.00 12.28 12.50 163,501 -0.23(-1.84%)
Nov 10, 2005 12.34 12.74 12.21 12.73 73,965 +0.50(+4.10%)
Nov 09, 2005 11.97 12.43 11.97 12.23 47,688 +0.25(+2.07%)
Nov 08, 2005 11.84 12.07 11.51 11.98 184,912 -0.08(-0.70%)
Nov 07, 2005 12.10 12.33 11.74 12.06 58,880 +0.01(+0.07%)
Nov 04, 2005 12.23 12.43 12.03 12.06 91,483 -0.12(-0.98%)
Nov 03, 2005 12.37 12.41 12.02 12.18 70,072 -0.15(-1.25%)
Nov 02, 2005 11.87 12.43 11.72 12.33 180,533 +0.36(+3.00%)
Nov 01, 2005 12.18 12.18 11.71 11.97 46,714 -0.27(-2.17%)
Oct 31, 2005 11.61 12.33 11.61 12.24 137,224 +0.53(+4.49%)
Oct 28, 2005 11.45 11.71 11.10 11.71 70,072 +0.31(+2.69%)
Oct 27, 2005 11.74 12.02 11.06 11.40 141,117 -0.39(-3.33%)
Oct 26, 2005 11.97 12.33 11.61 11.80 80,777 -0.12(-1.02%)
Oct 25, 2005 11.73 12.12 11.73 11.92 63,746 -0.02(-0.19%)
Oct 24, 2005 11.51 11.98 11.51 11.94 58,393 +0.43(+3.75%)
Oct 21, 2005 11.35 11.73 11.20 11.51 190,752 +0.15(+1.36%)
Oct 20, 2005 12.23 12.24 11.22 11.35 126,519 -0.83(-6.80%)
Oct 19, 2005 11.22 12.18 11.16 12.18 137,224 +0.92(+8.14%)
Oct 18, 2005 11.56 11.56 11.08 11.27 134,791 -0.34(-2.96%)
Oct 17, 2005 11.23 11.67 11.22 11.61 135,764 +0.43(+3.86%)
Oct 14, 2005 11.12 11.69 11.10 11.18 185,886 +0.22(+2.05%)
Oct 13, 2005 11.00 11.26 10.64 10.95 135,278 -0.09(-0.86%)
Oct 12, 2005 11.65 11.71 10.61 11.05 259,364 -0.65(-5.57%)
Oct 11, 2005 11.82 12.07 11.61 11.70 93,916 -0.02(-0.14%)
Oct 10, 2005 12.48 12.59 11.67 11.72 144,037 -0.77(-6.17%)
Oct 07, 2005 12.34 12.70 12.34 12.49 87,590 +0.16(+1.33%)
Oct 06, 2005 12.38 12.43 12.28 12.32 142,090 -0.07(-0.53%)
Oct 05, 2005 12.90 12.97 12.39 12.39 131,385 -0.57(-4.36%)
Oct 04, 2005 13.05 13.31 12.95 12.95 72,991 -0.30(-2.28%)
Oct 03, 2005 13.92 14.03 13.22 13.25 168,854 -0.72(-5.15%)
Sep 30, 2005 13.60 14.26 13.56 13.97 161,068 +0.33(+2.46%)
Sep 29, 2005 13.46 13.64 12.81 13.64 203,404 +0.08(+0.58%)
Sep 28, 2005 13.89 13.97 13.56 13.56 73,965 -0.33(-2.40%)
Sep 27, 2005 13.86 13.91 13.66 13.89 45,741 -0.02(-0.13%)
Sep 26, 2005 13.87 13.97 13.78 13.91 65,206 -0.01(-0.06%)
Sep 23, 2005 13.92 14.03 13.77 13.92 104,621 -0.05(-0.38%)
Sep 22, 2005 13.98 14.23 13.77 13.97 108,028 -0.18(-1.31%)
Sep 21, 2005 14.01 14.49 14.01 14.16 115,813 +0.24(+1.71%)
Sep 20, 2005 13.77 14.15 13.58 13.92 139,657 +0.08(+0.59%)
Sep 19, 2005 14.33 14.33 13.79 13.84 88,563 -0.45(-3.12%)
Sep 16, 2005 14.33 14.33 14.18 14.28 238,440 -0.05(-0.34%)
Sep 15, 2005 14.87 14.87 14.32 14.33 99,755 -0.64(-4.25%)
Sep 14, 2005 15.34 15.34 14.65 14.97 106,568 -0.32(-2.08%)
Sep 13, 2005 15.35 15.59 15.29 15.29 44,768 -0.06(-0.39%)
Sep 12, 2005 15.34 15.41 15.29 15.35 44,768 +0.16(+1.07%)
Sep 09, 2005 15.41 15.45 15.16 15.19 77,371 -0.17(-1.14%)
Sep 08, 2005 15.81 15.84 15.31 15.36 55,960 -0.50(-3.17%)
Sep 07, 2005 15.95 16.03 15.82 15.86 115,327 +0.06(+0.39%)
Sep 06, 2005 14.85 15.82 14.85 15.80 128,952 +1.03(+6.95%)
Sep 02, 2005 15.29 15.29 14.71 14.78 34,549 -0.46(-3.03%)
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.