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 (%)
May 28, 2004 6.857 6.959 6.828 6.867 29,227 -0.00(-0.03%)
May 27, 2004 6.857 6.877 6.836 6.869 44,328 -0.00(-0.06%)
May 26, 2004 6.891 6.896 6.836 6.873 10,229 -0.01(-0.12%)
May 25, 2004 6.826 6.967 6.826 6.881 38,969 +0.09(+1.27%)
May 24, 2004 6.783 6.898 6.754 6.795 37,995 +0.01(+0.18%)
May 21, 2004 6.756 6.785 6.738 6.783 37,995 +0.04(+0.61%)
May 20, 2004 6.857 6.939 6.733 6.742 30,688 -0.09(-1.38%)
May 19, 2004 7.247 7.247 6.805 6.836 41,892 -0.40(-5.59%)
May 18, 2004 6.898 7.267 6.889 7.240 40,918 +0.32(+4.63%)
May 17, 2004 7.103 7.103 6.916 6.920 28,740 -0.22(-3.02%)
May 14, 2004 7.103 7.144 7.064 7.136 18,997 +0.01(+0.12%)
May 13, 2004 7.310 7.310 7.107 7.128 67,222 -0.18(-2.47%)
May 12, 2004 7.288 7.318 7.123 7.308 47,250 +0.04(+0.59%)
May 11, 2004 7.247 7.288 7.144 7.265 50,173 +0.04(+0.54%)
May 10, 2004 7.542 7.544 6.959 7.226 151,008 -0.35(-4.61%)
May 07, 2004 7.596 7.643 7.575 7.575 66,735 -0.02(-0.32%)
May 06, 2004 7.637 7.667 7.596 7.600 40,431 -0.04(-0.48%)
May 05, 2004 7.791 7.799 7.637 7.637 14,613 -0.11(-1.48%)
May 04, 2004 7.787 7.789 7.723 7.752 11,690 -0.04(-0.47%)
May 03, 2004 7.698 7.801 7.698 7.789 46,763 +0.09(+1.17%)
Apr 30, 2004 7.706 7.774 7.698 7.698 21,920 -0.03(-0.37%)
Apr 29, 2004 7.862 7.862 7.698 7.727 41,892 -0.17(-2.11%)
Apr 28, 2004 7.982 7.982 7.862 7.893 23,869 -0.11(-1.41%)
Apr 27, 2004 7.992 8.027 7.893 8.006 143,701 +0.03(+0.39%)
Apr 26, 2004 8.099 8.127 7.975 7.975 22,894 -0.15(-1.82%)
Apr 23, 2004 8.170 8.170 8.123 8.123 6,332 -0.03(-0.33%)
Apr 22, 2004 7.904 8.166 7.885 8.150 28,253 +0.28(+3.55%)
Apr 21, 2004 7.832 7.871 7.782 7.871 35,072 +0.04(+0.50%)
Apr 20, 2004 7.832 7.904 7.823 7.832 29,714 +0.02(+0.26%)
Apr 19, 2004 7.719 7.811 7.717 7.811 8,281 +0.06(+0.79%)
Apr 16, 2004 7.770 7.770 7.729 7.750 20,459 +0.03(+0.40%)
Apr 15, 2004 7.801 7.852 7.719 7.719 22,894 -0.11(-1.36%)
Apr 14, 2004 7.667 7.873 7.667 7.826 25,817 +0.15(+1.95%)
Apr 13, 2004 7.801 7.801 7.651 7.676 44,815 -0.08(-0.98%)
Apr 12, 2004 7.883 7.934 7.750 7.752 25,330 -0.18(-2.25%)
Apr 08, 2004 8.076 8.076 7.930 7.930 57,967 -0.15(-1.80%)
Apr 07, 2004 8.084 8.084 8.037 8.076 45,789 -0.01(-0.10%)
Apr 06, 2004 8.170 8.201 8.058 8.084 43,841 -0.09(-1.11%)
Apr 05, 2004 8.029 8.191 8.029 8.175 48,225 +0.15(+1.82%)
Apr 02, 2004 7.996 8.031 7.883 8.029 97,424 +0.07(+0.93%)
Apr 01, 2004 7.637 7.955 7.637 7.955 57,480 +0.33(+4.39%)
Mar 31, 2004 7.577 7.645 7.577 7.620 97,424 +0.03(+0.46%)
Mar 30, 2004 7.596 7.596 7.534 7.585 14,126 -0.01(-0.16%)
Mar 29, 2004 7.594 7.602 7.587 7.598 19,972 +0.04(+0.57%)
Mar 26, 2004 7.493 7.575 7.493 7.555 10,229 +0.06(+0.79%)
Mar 25, 2004 7.596 7.596 7.493 7.495 107,654 -0.10(-1.27%)
Mar 24, 2004 7.620 7.620 7.575 7.592 4,384 -0.01(-0.16%)
Mar 23, 2004 7.616 7.631 7.579 7.604 9,742 +0.01(+0.08%)
Mar 22, 2004 7.614 7.635 7.596 7.598 44,328 +0.00(+0.00%)
Mar 19, 2004 7.688 7.688 7.596 7.598 21,433 -0.05(-0.67%)
Mar 18, 2004 7.639 7.667 7.637 7.649 16,075 +0.02(+0.22%)
Mar 17, 2004 7.493 7.633 7.493 7.633 35,072 +0.19(+2.57%)
Mar 16, 2004 7.513 7.513 7.380 7.442 40,431 -0.04(-0.55%)
Mar 15, 2004 7.645 7.645 7.479 7.483 27,278 -0.11(-1.46%)
Mar 12, 2004 7.431 7.594 7.327 7.594 56,019 +0.12(+1.62%)
Mar 11, 2004 7.513 7.544 7.472 7.472 15,587 -0.08(-1.09%)
Mar 10, 2004 7.585 7.635 7.555 7.555 34,585 -0.00(-0.03%)
Mar 09, 2004 7.557 7.585 7.557 7.557 13,639 +0.00(+0.03%)
Mar 08, 2004 7.526 7.637 7.524 7.555 57,967 +0.06(+0.79%)
Mar 05, 2004 7.452 7.534 7.452 7.495 44,815 +0.05(+0.72%)
Mar 04, 2004 7.442 7.472 7.431 7.442 21,920 +0.05(+0.67%)
Mar 03, 2004 7.339 7.392 7.263 7.392 16,075 +0.08(+1.07%)
Mar 02, 2004 7.257 7.333 7.208 7.314 21,433 +0.06(+0.79%)
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.