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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Jan 02, 2004 6.740 6.751 6.703 6.710 18,977 -0.01(-0.15%)
Dec 31, 2003 6.740 6.761 6.689 6.720 40,875 +0.02(+0.31%)
Dec 30, 2003 6.669 6.699 6.669 6.699 33,089 +0.00(+0.00%)
Dec 29, 2003 6.679 6.782 6.677 6.699 26,277 +0.05(+0.77%)
Dec 26, 2003 6.638 6.648 6.638 6.648 4,866 +0.03(+0.47%)
Dec 24, 2003 6.679 6.679 6.617 6.617 8,759 -0.04(-0.62%)
Dec 23, 2003 6.535 6.666 6.535 6.658 24,817 +0.10(+1.57%)
Dec 22, 2003 6.494 6.576 6.494 6.556 21,897 +0.10(+1.59%)
Dec 19, 2003 6.455 6.502 6.422 6.453 26,277 -0.02(-0.32%)
Dec 18, 2003 6.420 6.473 6.420 6.473 20,924 +0.02(+0.38%)
Dec 17, 2003 6.449 6.449 6.403 6.449 38,929 -0.13(-1.94%)
Dec 16, 2003 6.537 6.601 6.516 6.576 19,951 -0.06(-0.93%)
Dec 15, 2003 6.761 6.775 6.638 6.638 21,897 -0.08(-1.22%)
Dec 12, 2003 6.710 6.730 6.710 6.720 23,357 +0.04(+0.62%)
Dec 11, 2003 6.401 6.730 6.401 6.679 73,478 +0.31(+4.84%)
Dec 10, 2003 6.299 6.391 6.299 6.371 58,880 +0.09(+1.47%)
Dec 09, 2003 6.292 6.319 6.268 6.278 46,228 -0.04(-0.59%)
Dec 08, 2003 6.319 6.319 6.237 6.315 40,875 +0.02(+0.26%)
Dec 05, 2003 6.288 6.304 6.288 6.299 17,518 -0.01(-0.13%)
Dec 04, 2003 6.381 6.381 6.381 6.307 18,491 -0.04(-0.68%)
Dec 03, 2003 6.383 6.420 6.350 6.350 86,130 -0.05(-0.74%)
Dec 02, 2003 6.412 6.420 6.391 6.397 40,388 +0.03(+0.42%)
Dec 01, 2003 6.371 6.371 6.350 6.371 29,683 +0.05(+0.81%)
Nov 28, 2003 6.319 6.329 6.297 6.319 5,839 -0.00(-0.06%)
Nov 26, 2003 6.237 6.338 6.237 6.323 42,821 +0.13(+2.02%)
Nov 25, 2003 6.175 6.198 6.175 6.198 29,196 +0.05(+0.73%)
Nov 24, 2003 6.216 6.245 6.149 6.153 26,763 -0.06(-1.02%)
Nov 21, 2003 6.103 6.165 6.062 6.216 26,277 +0.14(+2.37%)
Nov 20, 2003 6.114 6.149 6.062 6.073 35,522 -0.04(-0.67%)
Nov 19, 2003 6.110 6.114 6.099 6.114 24,330 +0.05(+0.81%)
Nov 18, 2003 6.120 6.138 6.064 6.064 42,821 +0.00(+0.00%)
Nov 17, 2003 6.186 6.196 6.064 6.064 98,295 -0.18(-2.93%)
Nov 14, 2003 6.309 6.309 6.237 6.247 20,924 -0.06(-0.98%)
Nov 13, 2003 6.288 6.288 6.288 6.309 24,817 +0.00(+0.00%)
Nov 12, 2003 6.149 6.309 6.149 6.309 31,143 +0.13(+2.06%)
Nov 11, 2003 6.231 6.247 6.169 6.182 21,897 -0.03(-0.43%)
Nov 10, 2003 6.305 6.305 6.196 6.208 41,362 -0.05(-0.79%)
Nov 07, 2003 6.268 6.309 6.247 6.258 28,710 +0.03(+0.49%)
Nov 06, 2003 6.258 6.262 6.186 6.227 38,442 -0.03(-0.56%)
Nov 05, 2003 6.077 6.262 6.077 6.262 38,929 +0.11(+1.74%)
Nov 04, 2003 6.077 6.077 6.077 6.155 27,542 +0.11(+1.87%)
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.