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

Cto Realty Growth Inc (NY: CTO )

17.34 -0.09 (-0.52%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 14, 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 (%)
Dec 31, 2004 8.797 8.838 8.684 8.827 18,510 -0.01(-0.16%)
Dec 30, 2004 8.827 8.856 8.622 8.842 27,766 -0.04(-0.42%)
Dec 29, 2004 8.879 8.879 8.827 8.879 22,894 +0.00(+0.00%)
Dec 28, 2004 8.858 8.930 8.838 8.879 34,585 +0.03(+0.35%)
Dec 27, 2004 8.889 8.889 8.827 8.848 40,431 +0.06(+0.70%)
Dec 23, 2004 8.801 8.879 8.735 8.786 38,969 -0.09(-1.04%)
Dec 22, 2004 8.602 8.930 8.602 8.879 25,817 +0.33(+3.84%)
Dec 21, 2004 8.458 8.581 8.458 8.550 17,536 +0.10(+1.22%)
Dec 20, 2004 8.519 8.519 8.448 8.448 4,384 -0.07(-0.84%)
Dec 17, 2004 8.517 8.581 8.458 8.519 19,484 +0.00(+0.02%)
Dec 16, 2004 8.468 8.524 8.437 8.517 13,152 +0.03(+0.34%)
Dec 15, 2004 8.437 8.493 8.396 8.489 76,965 +0.02(+0.22%)
Dec 14, 2004 8.571 8.571 8.437 8.470 45,789 -0.10(-1.13%)
Dec 13, 2004 8.571 8.571 8.526 8.567 36,047 -0.00(-0.05%)
Dec 10, 2004 8.581 8.597 8.544 8.571 9,255 -0.05(-0.60%)
Dec 09, 2004 8.417 8.647 8.396 8.622 23,869 +0.16(+1.84%)
Dec 08, 2004 8.306 8.466 8.211 8.466 49,686 +0.16(+1.93%)
Dec 07, 2004 8.458 8.505 8.304 8.306 27,278 -0.13(-1.53%)
Dec 06, 2004 8.540 8.571 8.273 8.435 38,969 -0.14(-1.58%)
Dec 03, 2004 8.437 8.673 8.417 8.571 36,047 +0.08(+0.97%)
Dec 02, 2004 8.519 8.571 8.417 8.489 24,843 +0.07(+0.85%)
Dec 01, 2004 8.250 8.478 8.250 8.417 70,632 +0.18(+2.19%)
Nov 30, 2004 8.201 8.261 8.181 8.236 35,559 +0.03(+0.43%)
Nov 29, 2004 8.047 8.201 8.016 8.201 27,278 +0.14(+1.78%)
Nov 26, 2004 8.058 8.058 8.006 8.058 2,435 +0.02(+0.26%)
Nov 24, 2004 8.058 8.148 8.016 8.037 18,510 +0.03(+0.38%)
Nov 23, 2004 7.934 8.006 7.801 8.006 30,688 +0.03(+0.39%)
Nov 22, 2004 8.107 8.107 7.955 7.975 28,740 -0.13(-1.62%)
Nov 19, 2004 8.142 8.236 8.088 8.107 34,585 -0.03(-0.43%)
Nov 18, 2004 8.088 8.166 8.088 8.142 33,124 +0.09(+1.07%)
Nov 17, 2004 7.801 8.099 7.801 8.055 16,562 +0.24(+3.10%)
Nov 16, 2004 8.109 8.109 7.811 7.813 22,894 -0.33(-4.01%)
Nov 15, 2004 8.068 8.160 8.006 8.140 15,100 +0.03(+0.38%)
Nov 12, 2004 8.058 8.170 8.006 8.109 31,662 +0.08(+1.02%)
Nov 11, 2004 7.873 8.027 7.865 8.027 30,688 +0.14(+1.82%)
Nov 10, 2004 7.832 7.883 7.801 7.883 31,175 +0.08(+1.05%)
Nov 09, 2004 7.770 7.836 7.770 7.801 23,869 -0.01(-0.13%)
Nov 08, 2004 7.647 7.852 7.637 7.811 39,456 +0.16(+2.15%)
Nov 05, 2004 7.647 7.657 7.596 7.647 24,843 +0.05(+0.68%)
Nov 04, 2004 7.594 7.596 7.493 7.596 29,227 +0.08(+1.09%)
Nov 03, 2004 7.493 7.594 7.442 7.513 19,484 +0.02(+0.27%)
Nov 02, 2004 7.544 7.596 7.427 7.493 24,843 +0.00(+0.00%)
Nov 01, 2004 7.493 7.596 7.452 7.493 54,557 +0.00(+0.03%)
Oct 29, 2004 7.555 7.568 7.421 7.491 31,662 -0.08(-1.11%)
Oct 28, 2004 7.575 7.592 7.417 7.575 26,304 +0.00(+0.00%)
Oct 27, 2004 7.555 7.596 7.407 7.575 30,201 +0.06(+0.76%)
Oct 26, 2004 7.318 7.518 7.279 7.518 21,920 +0.23(+3.13%)
Oct 25, 2004 7.247 7.329 7.185 7.290 31,662 +0.02(+0.31%)
Oct 22, 2004 7.442 7.442 7.267 7.267 35,559 -0.22(-2.91%)
Oct 21, 2004 7.487 7.524 7.454 7.485 34,098 -0.05(-0.71%)
Oct 20, 2004 7.493 7.542 7.493 7.538 9,255 +0.06(+0.77%)
Oct 19, 2004 7.791 7.799 7.481 7.481 34,098 -0.30(-3.85%)
Oct 18, 2004 7.405 7.793 7.405 7.780 51,635 +0.36(+4.78%)
Oct 15, 2004 7.162 7.442 7.162 7.425 22,894 +0.25(+3.46%)
Oct 14, 2004 7.185 7.230 7.105 7.177 51,147 -0.08(-1.10%)
Oct 13, 2004 7.370 7.372 7.257 7.257 11,203 -0.13(-1.81%)
Oct 12, 2004 7.442 7.442 7.339 7.390 8,281 -0.05(-0.69%)
Oct 11, 2004 7.442 7.518 7.442 7.442 22,894 +0.21(+2.84%)
Oct 08, 2004 7.366 7.370 7.236 7.236 15,587 -0.15(-2.06%)
Oct 07, 2004 7.390 7.390 7.261 7.388 21,433 -0.04(-0.58%)
Oct 06, 2004 7.555 7.555 7.329 7.431 24,356 -0.10(-1.31%)
Oct 05, 2004 7.534 7.604 7.530 7.530 14,613 +0.03(+0.36%)
Oct 04, 2004 7.308 7.647 7.308 7.503 57,967 +0.17(+2.38%)
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.