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 (%)
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%)
Jul 01, 2004 7.772 7.801 7.698 7.709 29,227 -0.04(-0.56%)
Jun 30, 2004 7.534 7.852 7.534 7.752 49,686 +0.24(+3.25%)
Jun 29, 2004 7.493 7.544 7.460 7.507 36,047 -0.01(-0.14%)
Jun 28, 2004 7.596 7.606 7.518 7.518 47,738 -0.08(-1.03%)
Jun 25, 2004 7.329 7.596 7.298 7.596 71,607 +0.25(+3.35%)
Jun 24, 2004 7.236 7.565 7.236 7.349 27,766 +0.09(+1.19%)
Jun 23, 2004 7.247 7.286 7.216 7.263 39,944 -0.01(-0.17%)
Jun 22, 2004 7.413 7.427 7.216 7.275 40,918 -0.14(-1.86%)
Jun 21, 2004 7.524 7.567 7.411 7.413 32,637 -0.13(-1.69%)
Jun 18, 2004 7.801 7.852 7.540 7.540 77,939 -0.26(-3.29%)
Jun 17, 2004 7.741 8.099 7.741 7.797 165,134 +0.06(+0.72%)
Jun 16, 2004 7.637 7.741 7.620 7.741 19,484 +0.06(+0.80%)
Jun 15, 2004 7.518 7.698 7.518 7.680 69,171 +0.16(+2.16%)
Jun 14, 2004 7.546 7.567 7.513 7.518 51,635 -0.04(-0.54%)
Jun 10, 2004 7.565 7.596 7.553 7.559 67,710 -0.01(-0.08%)
Jun 09, 2004 7.349 7.596 7.349 7.565 77,452 +0.23(+3.16%)
Jun 08, 2004 7.308 7.343 7.308 7.333 18,997 +0.02(+0.34%)
Jun 07, 2004 7.267 7.329 7.267 7.308 19,972 +0.02(+0.23%)
Jun 04, 2004 7.277 7.308 7.257 7.292 22,894 +0.04(+0.59%)
Jun 03, 2004 7.154 7.450 7.154 7.249 70,145 +0.08(+1.15%)
Jun 02, 2004 6.908 7.195 6.908 7.167 37,021 +0.27(+3.96%)
Jun 01, 2004 6.877 6.894 6.816 6.894 141,752 +0.03(+0.39%)
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%)
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.