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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2004 7.585 7.653 7.585 7.628 97,322 +0.03(+0.46%)
Mar 30, 2004 7.604 7.604 7.542 7.593 14,111 -0.01(-0.16%)
Mar 29, 2004 7.602 7.610 7.595 7.606 19,951 +0.04(+0.57%)
Mar 26, 2004 7.501 7.583 7.501 7.562 10,218 +0.06(+0.79%)
Mar 25, 2004 7.604 7.604 7.501 7.503 107,541 -0.10(-1.27%)
Mar 24, 2004 7.628 7.628 7.583 7.599 4,379 -0.01(-0.16%)
Mar 23, 2004 7.624 7.639 7.587 7.612 9,732 +0.01(+0.08%)
Mar 22, 2004 7.622 7.643 7.604 7.606 44,281 +0.00(+0.00%)
Mar 19, 2004 7.696 7.696 7.604 7.606 21,410 -0.05(-0.67%)
Mar 18, 2004 7.647 7.676 7.645 7.657 16,058 +0.02(+0.22%)
Mar 17, 2004 7.501 7.641 7.501 7.641 35,036 +0.19(+2.57%)
Mar 16, 2004 7.521 7.521 7.388 7.449 40,388 -0.04(-0.55%)
Mar 15, 2004 7.653 7.653 7.486 7.491 27,250 -0.11(-1.46%)
Mar 12, 2004 7.439 7.602 7.334 7.602 55,960 +0.12(+1.62%)
Mar 11, 2004 7.521 7.552 7.480 7.480 15,571 -0.08(-1.09%)
Mar 10, 2004 7.593 7.643 7.562 7.562 34,549 -0.00(-0.03%)
Mar 09, 2004 7.565 7.593 7.565 7.565 13,625 +0.00(+0.03%)
Mar 08, 2004 7.534 7.645 7.532 7.562 57,906 +0.06(+0.79%)
Mar 05, 2004 7.460 7.542 7.460 7.503 44,768 +0.05(+0.72%)
Mar 04, 2004 7.449 7.480 7.439 7.449 21,897 +0.05(+0.67%)
Mar 03, 2004 7.347 7.400 7.271 7.400 16,058 +0.08(+1.07%)
Mar 02, 2004 7.264 7.341 7.215 7.322 21,410 +0.06(+0.79%)
Mar 01, 2004 7.264 7.295 7.244 7.264 16,058 +0.02(+0.28%)
Feb 27, 2004 7.242 7.275 7.213 7.244 18,491 +0.05(+0.71%)
Feb 26, 2004 7.191 7.244 7.145 7.193 60,339 +0.03(+0.43%)
Feb 25, 2004 7.114 7.191 7.100 7.162 57,420 +0.02(+0.32%)
Feb 24, 2004 7.055 7.141 7.055 7.139 47,688 +0.11(+1.55%)
Feb 23, 2004 6.936 7.049 6.915 7.030 46,714 +0.06(+0.86%)
Feb 20, 2004 6.886 6.987 6.864 6.971 48,661 +0.11(+1.59%)
Feb 19, 2004 6.864 6.967 6.862 6.862 45,254 -0.00(-0.03%)
Feb 18, 2004 6.831 6.899 6.802 6.864 49,634 +0.06(+0.85%)
Feb 17, 2004 6.607 6.851 6.605 6.806 61,799 +0.24(+3.66%)
Feb 13, 2004 6.792 6.792 6.566 6.566 80,291 -0.14(-2.14%)
Feb 12, 2004 6.780 6.782 6.710 6.710 30,169 -0.05(-0.70%)
Feb 11, 2004 6.790 6.790 6.751 6.757 35,522 -0.02(-0.36%)
Feb 10, 2004 6.782 6.798 6.745 6.782 29,196 +0.00(+0.06%)
Feb 09, 2004 6.371 6.884 6.371 6.777 99,269 +0.48(+7.71%)
Feb 06, 2004 6.371 6.432 6.268 6.292 46,228 -0.06(-0.91%)
Feb 05, 2004 6.264 6.350 6.225 6.350 72,505 +0.07(+1.15%)
Feb 04, 2004 6.266 6.305 6.266 6.278 21,410 +0.01(+0.16%)
Feb 03, 2004 6.270 6.309 6.258 6.268 28,223 -0.04(-0.65%)
Feb 02, 2004 6.391 6.391 6.278 6.309 50,121 -0.11(-1.76%)
Jan 30, 2004 6.399 6.422 6.371 6.422 50,607 -0.00(-0.03%)
Jan 29, 2004 6.494 6.494 6.373 6.424 34,549 -0.05(-0.70%)
Jan 28, 2004 6.519 6.535 6.469 6.469 44,768 -0.06(-0.85%)
Jan 27, 2004 6.525 6.549 6.510 6.525 18,491 -0.03(-0.44%)
Jan 26, 2004 6.519 6.553 6.514 6.553 28,223 +0.03(+0.54%)
Jan 23, 2004 6.496 6.535 6.488 6.519 10,218 -0.01(-0.13%)
Jan 22, 2004 6.586 6.586 6.463 6.527 58,393 -0.04(-0.59%)
Jan 21, 2004 6.473 6.566 6.463 6.566 52,554 +0.05(+0.79%)
Jan 20, 2004 6.535 6.535 6.449 6.514 38,929 +0.00(+0.06%)
Jan 16, 2004 6.576 6.576 6.504 6.510 7,785 -0.05(-0.69%)
Jan 15, 2004 6.566 6.576 6.535 6.556 18,004 -0.01(-0.16%)
Jan 14, 2004 6.551 6.566 6.551 6.566 40,388 +0.04(+0.60%)
Jan 13, 2004 6.564 6.564 6.484 6.527 20,437 -0.03(-0.41%)
Jan 12, 2004 6.525 6.556 6.525 6.553 19,464 +0.03(+0.44%)
Jan 09, 2004 6.572 6.574 6.525 6.525 43,308 -0.07(-1.09%)
Jan 08, 2004 6.658 6.658 6.582 6.597 61,313 -0.08(-1.23%)
Jan 07, 2004 6.728 6.728 6.679 6.679 68,612 -0.02(-0.31%)
Jan 06, 2004 6.695 6.732 6.681 6.699 41,848 +0.00(+0.06%)
Jan 05, 2004 6.710 6.710 6.679 6.695 16,058 -0.01(-0.21%)
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.