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

Cto Realty Growth Inc (NY: CTO )

17.48 +0.08 (+0.46%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 13, 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 (%)
Feb 28, 2005 9.300 9.300 8.951 9.043 19,484 -0.26(-2.76%)
Feb 25, 2005 8.992 9.330 8.992 9.300 49,199 +0.34(+3.83%)
Feb 24, 2005 8.443 8.957 8.443 8.957 138,342 +0.46(+5.44%)
Feb 23, 2005 8.618 8.647 8.314 8.495 61,864 -0.08(-0.96%)
Feb 22, 2005 8.762 8.850 8.357 8.577 102,782 -0.29(-3.29%)
Feb 18, 2005 9.068 9.094 8.858 8.868 37,508 -0.21(-2.26%)
Feb 17, 2005 9.197 9.217 8.981 9.074 71,119 -0.16(-1.78%)
Feb 16, 2005 9.215 9.238 9.156 9.238 16,562 +0.02(+0.25%)
Feb 15, 2005 9.390 9.390 9.207 9.215 29,227 -0.17(-1.86%)
Feb 14, 2005 9.392 9.441 9.343 9.390 16,075 -0.00(-0.02%)
Feb 11, 2005 9.464 9.464 9.390 9.392 16,562 -0.03(-0.31%)
Feb 10, 2005 9.289 9.423 9.269 9.421 35,072 +0.13(+1.41%)
Feb 09, 2005 9.833 9.833 9.238 9.289 44,815 -0.51(-5.22%)
Feb 08, 2005 9.607 9.831 9.575 9.800 27,278 +0.19(+2.01%)
Feb 07, 2005 9.488 9.634 9.406 9.607 20,946 +0.11(+1.15%)
Feb 04, 2005 9.495 9.529 9.443 9.499 41,892 +0.02(+0.26%)
Feb 03, 2005 9.690 9.690 9.382 9.474 24,843 -0.26(-2.68%)
Feb 02, 2005 9.895 9.895 9.675 9.735 65,761 -0.14(-1.41%)
Feb 01, 2005 9.597 9.885 9.587 9.874 85,246 +0.38(+4.00%)
Jan 31, 2005 9.146 9.495 9.146 9.495 65,761 +0.36(+3.93%)
Jan 28, 2005 9.059 9.135 9.002 9.135 26,791 +0.11(+1.21%)
Jan 27, 2005 8.922 9.084 8.922 9.026 30,201 +0.15(+1.64%)
Jan 26, 2005 8.673 8.930 8.673 8.881 26,791 +0.19(+2.22%)
Jan 25, 2005 8.622 8.776 8.622 8.688 30,201 +0.10(+1.12%)
Jan 24, 2005 8.653 8.653 8.591 8.591 28,253 -0.11(-1.30%)
Jan 21, 2005 8.622 8.766 8.622 8.704 11,690 +0.06(+0.71%)
Jan 20, 2005 8.694 8.725 8.595 8.643 63,813 -0.05(-0.59%)
Jan 19, 2005 8.745 8.766 8.673 8.694 47,738 -0.02(-0.28%)
Jan 18, 2005 8.499 8.719 8.456 8.719 62,838 +0.24(+2.83%)
Jan 14, 2005 8.458 8.497 8.431 8.478 51,635 +0.00(+0.00%)
Jan 13, 2005 8.458 8.478 8.448 8.478 39,944 +0.03(+0.39%)
Jan 12, 2005 8.365 8.446 8.263 8.446 63,813 +0.06(+0.71%)
Jan 11, 2005 8.396 8.417 8.314 8.386 36,047 +0.02(+0.25%)
Jan 10, 2005 8.335 8.411 8.314 8.365 35,072 +0.06(+0.72%)
Jan 07, 2005 8.181 8.345 8.170 8.306 73,555 +0.13(+1.53%)
Jan 06, 2005 8.058 8.187 8.047 8.181 49,199 +0.07(+0.89%)
Jan 05, 2005 8.355 8.355 8.109 8.109 56,993 -0.26(-3.16%)
Jan 04, 2005 8.622 8.673 8.314 8.374 32,150 -0.29(-3.34%)
Jan 03, 2005 8.879 8.879 8.602 8.663 26,791 -0.16(-1.86%)
Dec 31, 2004 8.797 8.838 8.684 8.827 18,510 -0.01(-0.16%)
Dec 30, 2004 8.827 8.856 8.622 8.842 27,766 -0.04(-0.42%)
Dec 29, 2004 8.879 8.879 8.827 8.879 22,894 +0.00(+0.00%)
Dec 28, 2004 8.858 8.930 8.838 8.879 34,585 +0.03(+0.35%)
Dec 27, 2004 8.889 8.889 8.827 8.848 40,431 +0.06(+0.70%)
Dec 23, 2004 8.801 8.879 8.735 8.786 38,969 -0.09(-1.04%)
Dec 22, 2004 8.602 8.930 8.602 8.879 25,817 +0.33(+3.84%)
Dec 21, 2004 8.458 8.581 8.458 8.550 17,536 +0.10(+1.22%)
Dec 20, 2004 8.519 8.519 8.448 8.448 4,384 -0.07(-0.84%)
Dec 17, 2004 8.517 8.581 8.458 8.519 19,484 +0.00(+0.02%)
Dec 16, 2004 8.468 8.524 8.437 8.517 13,152 +0.03(+0.34%)
Dec 15, 2004 8.437 8.493 8.396 8.489 76,965 +0.02(+0.22%)
Dec 14, 2004 8.571 8.571 8.437 8.470 45,789 -0.10(-1.13%)
Dec 13, 2004 8.571 8.571 8.526 8.567 36,047 -0.00(-0.05%)
Dec 10, 2004 8.581 8.597 8.544 8.571 9,255 -0.05(-0.60%)
Dec 09, 2004 8.417 8.647 8.396 8.622 23,869 +0.16(+1.84%)
Dec 08, 2004 8.306 8.466 8.211 8.466 49,686 +0.16(+1.93%)
Dec 07, 2004 8.458 8.505 8.304 8.306 27,278 -0.13(-1.53%)
Dec 06, 2004 8.540 8.571 8.273 8.435 38,969 -0.14(-1.58%)
Dec 03, 2004 8.437 8.673 8.417 8.571 36,047 +0.08(+0.97%)
Dec 02, 2004 8.519 8.571 8.417 8.489 24,843 +0.07(+0.85%)
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.