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

Cto Realty Growth Inc (NY: CTO )

18.99 +0.10 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2005 12.17 12.28 12.12 12.28 184,160 +0.18(+1.47%)
Mar 30, 2005 11.66 12.10 11.58 12.10 71,799 +0.30(+2.56%)
Mar 29, 2005 11.68 11.79 11.63 11.79 65,272 +0.12(+0.99%)
Mar 28, 2005 11.58 11.69 11.53 11.68 110,496 +0.09(+0.81%)
Mar 24, 2005 11.74 11.77 11.58 11.58 96,509 -0.21(-1.80%)
Mar 23, 2005 11.83 11.90 11.80 11.80 250,364 -0.11(-0.90%)
Mar 22, 2005 11.94 11.94 11.83 11.90 92,313 -0.04(-0.31%)
Mar 21, 2005 11.84 11.94 11.81 11.94 90,448 +0.05(+0.38%)
Mar 18, 2005 11.85 11.90 11.78 11.90 123,084 +0.10(+0.84%)
Mar 17, 2005 11.63 11.80 11.63 11.80 49,420 +0.12(+1.01%)
Mar 16, 2005 11.64 11.79 11.64 11.68 79,725 -0.12(-1.02%)
Mar 15, 2005 11.78 11.88 11.74 11.80 140,334 +0.02(+0.20%)
Mar 14, 2005 11.26 11.78 11.26 11.78 98,840 +0.59(+5.27%)
Mar 11, 2005 11.10 11.20 10.96 11.19 102,570 +0.14(+1.28%)
Mar 10, 2005 10.48 11.13 10.48 11.04 110,962 +0.56(+5.38%)
Mar 09, 2005 10.73 10.73 10.43 10.48 45,690 -0.25(-2.30%)
Mar 08, 2005 10.91 11.31 10.73 10.73 109,563 -0.05(-0.48%)
Mar 07, 2005 10.26 10.78 10.26 10.78 282,068 +0.47(+4.56%)
Mar 04, 2005 10.24 10.33 10.22 10.31 134,740 +0.01(+0.12%)
Mar 03, 2005 9.834 10.46 9.834 10.30 119,820 +0.46(+4.69%)
Mar 02, 2005 9.706 9.864 9.652 9.834 44,757 +0.13(+1.33%)
Mar 01, 2005 9.502 9.706 9.502 9.706 32,169 +0.26(+2.72%)
Feb 28, 2005 9.716 9.716 9.352 9.448 18,649 -0.27(-2.76%)
Feb 25, 2005 9.395 9.748 9.395 9.716 47,089 +0.36(+3.83%)
Feb 24, 2005 8.822 9.358 8.822 9.358 132,408 +0.48(+5.44%)
Feb 23, 2005 9.004 9.034 8.687 8.875 59,211 -0.09(-0.96%)
Feb 22, 2005 9.154 9.247 8.732 8.961 98,374 -0.30(-3.29%)
Feb 18, 2005 9.474 9.502 9.255 9.266 35,899 -0.21(-2.26%)
Feb 17, 2005 9.609 9.630 9.384 9.480 68,069 -0.17(-1.78%)
Feb 16, 2005 9.628 9.652 9.566 9.652 15,851 +0.02(+0.25%)
Feb 15, 2005 9.811 9.811 9.620 9.628 27,973 -0.18(-1.86%)
Feb 14, 2005 9.813 9.864 9.761 9.811 15,385 -0.00(-0.02%)
Feb 11, 2005 9.888 9.888 9.811 9.813 15,851 -0.03(-0.31%)
Feb 10, 2005 9.706 9.845 9.684 9.843 33,568 +0.14(+1.41%)
Feb 09, 2005 10.27 10.27 9.652 9.706 42,893 -0.53(-5.22%)
Feb 08, 2005 10.04 10.27 10.00 10.24 26,108 +0.20(+2.01%)
Feb 07, 2005 9.914 10.07 9.828 10.04 20,047 +0.11(+1.15%)
Feb 04, 2005 9.920 9.956 9.866 9.924 40,095 +0.03(+0.26%)
Feb 03, 2005 10.12 10.12 9.802 9.899 23,777 -0.27(-2.68%)
Feb 02, 2005 10.34 10.34 10.11 10.17 62,940 -0.15(-1.41%)
Feb 01, 2005 10.03 10.33 10.02 10.32 81,590 +0.40(+4.00%)
Jan 31, 2005 9.555 9.920 9.555 9.920 62,940 +0.38(+3.93%)
Jan 28, 2005 9.465 9.545 9.405 9.545 25,642 +0.11(+1.21%)
Jan 27, 2005 9.322 9.491 9.322 9.431 28,906 +0.15(+1.64%)
Jan 26, 2005 9.062 9.330 9.062 9.279 25,642 +0.20(+2.22%)
Jan 25, 2005 9.008 9.169 9.008 9.077 28,906 +0.10(+1.12%)
Jan 24, 2005 9.041 9.041 8.976 8.976 27,041 -0.12(-1.30%)
Jan 21, 2005 9.008 9.159 9.008 9.094 11,189 +0.06(+0.71%)
Jan 20, 2005 9.084 9.116 8.981 9.030 61,075 -0.05(-0.59%)
Jan 19, 2005 9.137 9.159 9.062 9.084 45,690 -0.03(-0.28%)
Jan 18, 2005 8.880 9.109 8.835 9.109 60,143 +0.25(+2.83%)
Jan 14, 2005 8.837 8.878 8.809 8.858 49,420 +0.00(+0.00%)
Jan 13, 2005 8.837 8.858 8.826 8.858 38,230 +0.03(+0.39%)
Jan 12, 2005 8.740 8.824 8.633 8.824 61,075 +0.06(+0.71%)
Jan 11, 2005 8.773 8.794 8.687 8.762 34,500 +0.02(+0.25%)
Jan 10, 2005 8.708 8.788 8.687 8.740 33,568 +0.06(+0.72%)
Jan 07, 2005 8.547 8.719 8.537 8.678 70,400 +0.13(+1.53%)
Jan 06, 2005 8.419 8.554 8.408 8.547 47,089 +0.08(+0.89%)
Jan 05, 2005 8.730 8.730 8.472 8.472 54,548 -0.28(-3.16%)
Jan 04, 2005 9.008 9.062 8.687 8.749 30,771 -0.30(-3.34%)
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.