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

Cto Realty Growth Inc (NY: CTO )

18.96 -0.21 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 6.672 6.696 6.642 6.696 48,538 -0.00(-0.03%)
Jan 29, 2004 6.771 6.771 6.644 6.698 33,136 -0.05(-0.70%)
Jan 28, 2004 6.796 6.814 6.745 6.745 42,938 -0.06(-0.85%)
Jan 27, 2004 6.803 6.829 6.788 6.803 17,735 -0.03(-0.44%)
Jan 26, 2004 6.796 6.833 6.792 6.833 27,069 +0.04(+0.54%)
Jan 23, 2004 6.773 6.814 6.764 6.796 9,801 -0.01(-0.13%)
Jan 22, 2004 6.867 6.867 6.739 6.805 56,006 -0.04(-0.59%)
Jan 21, 2004 6.749 6.846 6.739 6.846 50,405 +0.05(+0.79%)
Jan 20, 2004 6.814 6.814 6.724 6.792 37,337 +0.00(+0.06%)
Jan 16, 2004 6.856 6.856 6.781 6.788 7,467 -0.05(-0.69%)
Jan 15, 2004 6.846 6.856 6.814 6.835 17,268 -0.01(-0.16%)
Jan 14, 2004 6.831 6.846 6.831 6.846 38,737 +0.04(+0.60%)
Jan 13, 2004 6.844 6.844 6.760 6.805 19,602 -0.03(-0.41%)
Jan 12, 2004 6.803 6.835 6.803 6.833 18,668 +0.03(+0.44%)
Jan 09, 2004 6.852 6.854 6.803 6.803 41,537 -0.07(-1.09%)
Jan 08, 2004 6.942 6.942 6.863 6.878 58,806 -0.09(-1.23%)
Jan 07, 2004 7.015 7.015 6.964 6.964 65,807 -0.02(-0.31%)
Jan 06, 2004 6.981 7.019 6.966 6.985 40,137 +0.00(+0.06%)
Jan 05, 2004 6.996 6.996 6.964 6.981 15,401 -0.01(-0.21%)
Jan 02, 2004 7.028 7.039 6.989 6.996 18,201 -0.01(-0.15%)
Dec 31, 2003 7.028 7.049 6.974 7.006 39,204 +0.02(+0.31%)
Dec 30, 2003 6.953 6.985 6.953 6.985 31,736 +0.00(+0.00%)
Dec 29, 2003 6.964 7.071 6.961 6.985 25,202 +0.05(+0.77%)
Dec 26, 2003 6.921 6.931 6.921 6.931 4,667 +0.03(+0.47%)
Dec 24, 2003 6.964 6.964 6.899 6.899 8,400 -0.04(-0.62%)
Dec 23, 2003 6.814 6.951 6.814 6.942 23,802 +0.11(+1.57%)
Dec 22, 2003 6.771 6.856 6.771 6.835 21,002 +0.11(+1.59%)
Dec 19, 2003 6.730 6.779 6.696 6.728 25,202 -0.02(-0.32%)
Dec 18, 2003 6.694 6.749 6.694 6.749 20,068 +0.03(+0.38%)
Dec 17, 2003 6.724 6.724 6.676 6.724 37,337 -0.13(-1.94%)
Dec 16, 2003 6.816 6.882 6.794 6.856 19,135 -0.06(-0.93%)
Dec 15, 2003 7.049 7.064 6.921 6.921 21,002 -0.09(-1.22%)
Dec 12, 2003 6.996 7.017 6.996 7.006 22,402 +0.04(+0.62%)
Dec 11, 2003 6.674 7.017 6.674 6.964 70,474 +0.32(+4.84%)
Dec 10, 2003 6.567 6.664 6.567 6.642 56,472 +0.10(+1.47%)
Dec 09, 2003 6.561 6.589 6.535 6.546 44,338 -0.04(-0.59%)
Dec 08, 2003 6.589 6.589 6.503 6.584 39,204 +0.02(+0.26%)
Dec 05, 2003 6.556 6.572 6.556 6.567 16,801 -0.01(-0.13%)
Dec 04, 2003 6.653 6.653 6.653 6.576 17,735 -0.04(-0.68%)
Dec 03, 2003 6.655 6.694 6.621 6.621 82,609 -0.05(-0.74%)
Dec 02, 2003 6.685 6.694 6.664 6.670 38,737 +0.03(+0.42%)
Dec 01, 2003 6.642 6.642 6.621 6.642 28,469 +0.05(+0.81%)
Nov 28, 2003 6.589 6.599 6.565 6.589 5,600 -0.00(-0.06%)
Nov 26, 2003 6.503 6.608 6.503 6.593 41,071 +0.13(+2.02%)
Nov 25, 2003 6.439 6.462 6.439 6.462 28,003 +0.05(+0.73%)
Nov 24, 2003 6.481 6.511 6.411 6.415 25,669 -0.07(-1.02%)
Nov 21, 2003 6.364 6.428 6.321 6.481 25,202 +0.15(+2.37%)
Nov 20, 2003 6.374 6.411 6.321 6.331 34,070 -0.04(-0.67%)
Nov 19, 2003 6.370 6.374 6.359 6.374 23,335 +0.05(+0.81%)
Nov 18, 2003 6.381 6.400 6.323 6.323 41,071 +0.00(+0.00%)
Nov 17, 2003 6.449 6.460 6.323 6.323 94,276 -0.19(-2.93%)
Nov 14, 2003 6.578 6.578 6.503 6.514 20,068 -0.06(-0.98%)
Nov 13, 2003 6.556 6.556 6.556 6.578 23,802 +0.00(+0.00%)
Nov 12, 2003 6.411 6.578 6.411 6.578 29,869 +0.13(+2.06%)
Nov 11, 2003 6.496 6.514 6.432 6.445 21,002 -0.03(-0.43%)
Nov 10, 2003 6.574 6.574 6.460 6.473 39,671 -0.05(-0.79%)
Nov 07, 2003 6.535 6.578 6.514 6.524 27,536 +0.03(+0.50%)
Nov 06, 2003 6.524 6.529 6.449 6.492 36,870 -0.04(-0.56%)
Nov 05, 2003 6.336 6.529 6.336 6.529 37,337 +0.11(+1.74%)
Nov 04, 2003 6.336 6.336 6.336 6.417 26,416 +0.12(+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.