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: 4:10 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 (%)
May 28, 2004 6.864 6.967 6.835 6.874 29,196 -0.00(-0.03%)
May 27, 2004 6.864 6.884 6.843 6.876 44,281 -0.00(-0.06%)
May 26, 2004 6.899 6.903 6.843 6.880 10,218 -0.01(-0.12%)
May 25, 2004 6.833 6.975 6.833 6.888 38,929 +0.09(+1.27%)
May 24, 2004 6.790 6.905 6.761 6.802 37,955 +0.01(+0.18%)
May 21, 2004 6.763 6.792 6.745 6.790 37,955 +0.04(+0.61%)
May 20, 2004 6.864 6.946 6.740 6.749 30,656 -0.09(-1.38%)
May 19, 2004 7.254 7.254 6.812 6.843 41,848 -0.40(-5.59%)
May 18, 2004 6.905 7.275 6.897 7.248 40,875 +0.32(+4.63%)
May 17, 2004 7.110 7.110 6.923 6.927 28,710 -0.22(-3.02%)
May 14, 2004 7.110 7.151 7.071 7.143 18,977 +0.01(+0.12%)
May 13, 2004 7.318 7.318 7.114 7.135 67,152 -0.18(-2.47%)
May 12, 2004 7.295 7.326 7.131 7.316 47,201 +0.04(+0.59%)
May 11, 2004 7.254 7.295 7.151 7.273 50,121 +0.04(+0.54%)
May 10, 2004 7.550 7.552 6.967 7.234 150,849 -0.35(-4.61%)
May 07, 2004 7.604 7.651 7.583 7.583 66,665 -0.02(-0.32%)
May 06, 2004 7.645 7.676 7.604 7.608 40,388 -0.04(-0.48%)
May 05, 2004 7.799 7.807 7.645 7.645 14,598 -0.12(-1.48%)
May 04, 2004 7.795 7.797 7.731 7.760 11,678 -0.04(-0.47%)
May 03, 2004 7.706 7.809 7.706 7.797 46,714 +0.09(+1.17%)
Apr 30, 2004 7.715 7.782 7.706 7.706 21,897 -0.03(-0.37%)
Apr 29, 2004 7.871 7.871 7.706 7.735 41,848 -0.17(-2.11%)
Apr 28, 2004 7.990 7.990 7.871 7.902 23,844 -0.11(-1.41%)
Apr 27, 2004 8.000 8.035 7.902 8.015 143,550 +0.03(+0.39%)
Apr 26, 2004 8.107 8.136 7.984 7.984 22,870 -0.15(-1.82%)
Apr 23, 2004 8.179 8.179 8.132 8.132 6,325 -0.03(-0.33%)
Apr 22, 2004 7.912 8.175 7.893 8.158 28,223 +0.28(+3.55%)
Apr 21, 2004 7.840 7.879 7.791 7.879 35,036 +0.04(+0.50%)
Apr 20, 2004 7.840 7.912 7.832 7.840 29,683 +0.02(+0.26%)
Apr 19, 2004 7.727 7.819 7.725 7.819 8,272 +0.06(+0.79%)
Apr 16, 2004 7.778 7.778 7.737 7.758 20,437 +0.03(+0.40%)
Apr 15, 2004 7.809 7.860 7.727 7.727 22,870 -0.11(-1.36%)
Apr 14, 2004 7.676 7.881 7.676 7.834 25,790 +0.15(+1.95%)
Apr 13, 2004 7.809 7.809 7.659 7.684 44,768 -0.08(-0.98%)
Apr 12, 2004 7.891 7.943 7.758 7.760 25,303 -0.18(-2.25%)
Apr 08, 2004 8.084 8.084 7.939 7.939 57,906 -0.15(-1.80%)
Apr 07, 2004 8.093 8.093 8.045 8.084 45,741 -0.01(-0.10%)
Apr 06, 2004 8.179 8.210 8.066 8.093 43,795 -0.09(-1.10%)
Apr 05, 2004 8.037 8.200 8.037 8.183 48,174 +0.15(+1.82%)
Apr 02, 2004 8.004 8.039 7.891 8.037 97,322 +0.07(+0.93%)
Apr 01, 2004 7.645 7.963 7.645 7.963 57,420 +0.33(+4.39%)
Mar 31, 2004 7.585 7.653 7.585 7.628 97,322 +0.03(+0.46%)
Mar 30, 2004 7.604 7.604 7.542 7.593 14,111 -0.01(-0.16%)
Mar 29, 2004 7.602 7.610 7.595 7.606 19,951 +0.04(+0.57%)
Mar 26, 2004 7.501 7.583 7.501 7.562 10,218 +0.06(+0.79%)
Mar 25, 2004 7.604 7.604 7.501 7.503 107,541 -0.10(-1.27%)
Mar 24, 2004 7.628 7.628 7.583 7.599 4,379 -0.01(-0.16%)
Mar 23, 2004 7.624 7.639 7.587 7.612 9,732 +0.01(+0.08%)
Mar 22, 2004 7.622 7.643 7.604 7.606 44,281 +0.00(+0.00%)
Mar 19, 2004 7.696 7.696 7.604 7.606 21,410 -0.05(-0.67%)
Mar 18, 2004 7.647 7.676 7.645 7.657 16,058 +0.02(+0.22%)
Mar 17, 2004 7.501 7.641 7.501 7.641 35,036 +0.19(+2.57%)
Mar 16, 2004 7.521 7.521 7.388 7.449 40,388 -0.04(-0.55%)
Mar 15, 2004 7.653 7.653 7.486 7.491 27,250 -0.11(-1.46%)
Mar 12, 2004 7.439 7.602 7.334 7.602 55,960 +0.12(+1.62%)
Mar 11, 2004 7.521 7.552 7.480 7.480 15,571 -0.08(-1.09%)
Mar 10, 2004 7.593 7.643 7.562 7.562 34,549 -0.00(-0.03%)
Mar 09, 2004 7.565 7.593 7.565 7.565 13,625 +0.00(+0.03%)
Mar 08, 2004 7.534 7.645 7.532 7.562 57,906 +0.06(+0.79%)
Mar 05, 2004 7.460 7.542 7.460 7.503 44,768 +0.05(+0.72%)
Mar 04, 2004 7.449 7.480 7.439 7.449 21,897 +0.05(+0.67%)
Mar 03, 2004 7.347 7.400 7.271 7.400 16,058 +0.08(+1.07%)
Mar 02, 2004 7.264 7.341 7.215 7.322 21,410 +0.06(+0.79%)
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.