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

Cto Realty Growth Inc (NY: CTO )

17.40 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 28, 2002 4.110 4.131 4.089 4.120 46,228 +0.01(+0.25%)
Jun 27, 2002 4.092 4.110 4.089 4.110 36,009 +0.02(+0.50%)
Jun 26, 2002 4.089 4.141 4.089 4.089 632,596 +0.00(+0.00%)
Jun 25, 2002 4.089 4.089 4.089 4.089 11,678 +0.00(+0.00%)
Jun 21, 2002 4.081 4.089 4.081 4.089 29,196 +0.00(+0.00%)
Jun 20, 2002 4.083 4.089 4.081 4.089 5,839 +0.01(+0.20%)
Jun 19, 2002 4.100 4.108 4.081 4.081 33,576 -0.02(-0.45%)
Jun 18, 2002 4.110 4.112 4.100 4.100 26,277 -0.01(-0.30%)
Jun 17, 2002 4.182 4.182 4.110 4.112 42,821 -0.07(-1.67%)
Jun 14, 2002 4.182 4.192 4.172 4.182 23,357 -0.01(-0.25%)
Jun 12, 2002 4.184 4.192 4.161 4.192 135,278 +0.00(+0.00%)
Jun 11, 2002 4.182 4.211 4.182 4.192 92,456 +0.01(+0.25%)
Jun 10, 2002 4.192 4.192 4.182 4.182 82,724 -0.02(-0.39%)
Jun 07, 2002 4.198 4.198 4.198 4.198 0 +0.00(+0.00%)
Jun 06, 2002 4.213 4.213 4.192 4.198 54,987 +0.01(+0.15%)
Jun 05, 2002 4.231 4.231 4.186 4.192 74,451 -0.03(-0.73%)
May 31, 2002 4.213 4.233 4.213 4.223 97,322 +0.00(+0.00%)
May 28, 2002 4.223 4.244 4.223 4.223 24,817 -0.02(-0.48%)
May 27, 2002 4.244 4.244 4.225 4.244 35,522 +0.00(+0.00%)
May 24, 2002 4.244 4.244 4.225 4.244 35,522 +0.01(+0.24%)
May 23, 2002 4.244 4.254 4.213 4.233 24,330 +0.01(+0.24%)
May 22, 2002 4.213 4.252 4.213 4.223 11,192 +0.00(+0.00%)
May 21, 2002 4.264 4.272 4.215 4.223 19,951 -0.05(-1.15%)
May 20, 2002 4.215 4.305 4.215 4.272 29,683 +0.04(+0.92%)
May 17, 2002 4.217 4.233 4.217 4.233 18,491 +0.01(+0.19%)
May 16, 2002 4.217 4.264 4.213 4.225 48,661 +0.00(+0.10%)
May 15, 2002 4.213 4.223 4.213 4.221 12,165 +0.00(+0.10%)
May 14, 2002 4.217 4.223 4.217 4.217 9,245 +0.00(+0.00%)
May 13, 2002 4.237 4.237 4.213 4.217 49,634 -0.05(-1.11%)
May 10, 2002 4.233 4.264 4.223 4.264 27,736 +0.02(+0.48%)
May 09, 2002 4.254 4.262 4.223 4.244 22,870 +0.01(+0.24%)
May 08, 2002 4.233 4.252 4.213 4.233 69,099 +0.02(+0.49%)
May 07, 2002 4.326 4.326 4.213 4.213 57,906 -0.13(-3.07%)
May 06, 2002 4.357 4.357 4.326 4.346 243,306 -0.01(-0.24%)
May 03, 2002 4.367 4.367 4.340 4.357 2,919 -0.04(-0.84%)
May 02, 2002 4.418 4.418 4.394 4.394 1,946 -0.02(-0.56%)
May 01, 2002 4.400 4.418 4.398 4.418 1,946 +0.00(+0.00%)
Apr 30, 2002 4.346 4.439 4.340 4.418 18,491 +0.05(+1.18%)
Apr 29, 2002 4.408 4.439 4.367 4.367 24,817 -0.03(-0.70%)
Apr 26, 2002 4.418 4.418 4.340 4.398 12,651 +0.00(+0.00%)
Apr 25, 2002 4.422 4.443 4.379 4.398 8,759 -0.04(-0.97%)
Apr 24, 2002 4.394 4.443 4.367 4.441 13,625 +0.02(+0.51%)
Apr 23, 2002 4.357 4.418 4.357 4.418 10,218 +0.04(+0.94%)
Apr 22, 2002 4.470 4.470 4.377 4.377 33,576 -0.12(-2.74%)
Apr 19, 2002 4.511 4.521 4.490 4.500 4,379 -0.01(-0.23%)
Apr 18, 2002 4.583 4.583 4.490 4.511 18,977 -0.09(-2.01%)
Apr 17, 2002 4.685 4.708 4.593 4.603 44,768 -0.08(-1.75%)
Apr 16, 2002 4.429 4.696 4.429 4.685 120,679 +0.23(+5.07%)
Apr 15, 2002 4.357 4.500 4.357 4.459 48,661 +0.08(+1.88%)
Apr 12, 2002 4.316 4.398 4.266 4.377 124,086 +0.04(+1.00%)
Apr 11, 2002 4.316 4.346 4.316 4.334 163,988 +0.02(+0.43%)
Apr 10, 2002 4.316 4.326 4.316 4.316 46,714 +0.00(+0.00%)
Apr 09, 2002 4.289 4.346 4.289 4.316 170,801 +0.05(+1.20%)
Apr 08, 2002 4.285 4.289 4.213 4.264 274,936 -0.05(-1.19%)
Apr 05, 2002 4.316 4.316 4.264 4.316 126,519 +0.00(+0.00%)
Apr 04, 2002 4.316 4.320 4.316 4.316 265,690 -0.02(-0.47%)
Apr 03, 2002 4.258 4.336 4.237 4.336 116,787 +0.10(+2.33%)
Apr 02, 2002 4.316 4.316 4.237 4.237 42,821 -0.08(-1.81%)
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.