Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.33 -0.07 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.95 15.87 14.87 15.76 258,175 +0.75(+5.02%)
May 27, 2005 15.09 15.40 14.98 15.00 116,422 -0.15(-1.00%)
May 26, 2005 14.55 15.29 14.55 15.15 258,175 +0.56(+3.83%)
May 25, 2005 14.81 15.03 14.55 14.60 354,138 -0.42(-2.80%)
May 24, 2005 16.28 16.28 14.88 15.02 731,171 -1.26(-7.76%)
May 23, 2005 15.60 16.29 15.60 16.28 587,957 +0.71(+4.56%)
May 20, 2005 15.19 15.60 15.19 15.57 296,657 +0.29(+1.87%)
May 19, 2005 15.03 15.28 15.00 15.28 193,387 +0.28(+1.86%)
May 18, 2005 14.59 15.02 14.56 15.00 501,736 +0.51(+3.53%)
May 17, 2005 14.42 14.49 14.14 14.49 148,572 +0.02(+0.14%)
May 16, 2005 13.96 14.54 13.96 14.47 206,540 +0.57(+4.09%)
May 13, 2005 13.94 14.06 13.84 13.90 82,810 +0.00(+0.03%)
May 12, 2005 13.92 13.98 13.75 13.90 104,244 +0.00(+0.03%)
May 11, 2005 13.92 13.97 13.77 13.90 70,632 -0.02(-0.16%)
May 10, 2005 13.88 14.04 13.67 13.92 236,254 -0.13(-0.95%)
May 09, 2005 13.69 14.05 13.45 14.05 250,868 +0.46(+3.41%)
May 06, 2005 12.72 13.59 12.72 13.59 290,325 +0.89(+7.03%)
May 05, 2005 12.57 12.69 12.51 12.69 60,403 +0.14(+1.13%)
May 04, 2005 12.44 12.61 12.44 12.55 36,534 +0.15(+1.24%)
May 03, 2005 12.60 12.70 12.30 12.40 40,918 -0.21(-1.63%)
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.