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

Cto Realty Growth Inc (NY: CTO )

17.43 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2005 11.66 11.76 11.61 11.76 192,212 +0.17(+1.47%)
Mar 30, 2005 11.17 11.59 11.10 11.59 74,938 +0.29(+2.56%)
Mar 29, 2005 11.19 11.30 11.14 11.30 68,125 +0.11(+0.99%)
Mar 28, 2005 11.10 11.20 11.05 11.19 115,327 +0.09(+0.81%)
Mar 24, 2005 11.25 11.28 11.10 11.10 100,728 -0.20(-1.80%)
Mar 23, 2005 11.33 11.41 11.30 11.30 261,311 -0.10(-0.90%)
Mar 22, 2005 11.44 11.44 11.34 11.41 96,349 -0.03(-0.31%)
Mar 21, 2005 11.35 11.44 11.31 11.44 94,402 +0.04(+0.38%)
Mar 18, 2005 11.35 11.40 11.28 11.40 128,465 +0.09(+0.84%)
Mar 17, 2005 11.14 11.30 11.14 11.30 51,580 +0.11(+1.01%)
Mar 16, 2005 11.15 11.29 11.15 11.19 83,210 -0.12(-1.02%)
Mar 15, 2005 11.28 11.38 11.25 11.30 146,470 +0.02(+0.20%)
Mar 14, 2005 10.79 11.28 10.79 11.28 103,161 +0.57(+5.27%)
Mar 11, 2005 10.63 10.73 10.50 10.72 107,054 +0.14(+1.28%)
Mar 10, 2005 10.04 10.67 10.04 10.58 115,813 +0.54(+5.38%)
Mar 09, 2005 10.28 10.28 9.994 10.04 47,688 -0.24(-2.30%)
Mar 08, 2005 10.45 10.84 10.28 10.28 114,353 -0.05(-0.48%)
Mar 07, 2005 9.829 10.33 9.829 10.33 294,400 +0.45(+4.56%)
Mar 04, 2005 9.813 9.895 9.792 9.876 140,631 +0.01(+0.12%)
Mar 03, 2005 9.422 10.02 9.422 9.864 125,059 +0.44(+4.69%)
Mar 02, 2005 9.299 9.451 9.248 9.422 46,714 +0.12(+1.33%)
Mar 01, 2005 9.104 9.299 9.104 9.299 33,576 +0.25(+2.72%)
Feb 28, 2005 9.309 9.309 8.960 9.052 19,464 -0.26(-2.76%)
Feb 25, 2005 9.001 9.340 9.001 9.309 49,147 +0.34(+3.83%)
Feb 24, 2005 8.452 8.966 8.452 8.966 138,198 +0.46(+5.44%)
Feb 23, 2005 8.627 8.656 8.323 8.504 61,799 -0.08(-0.96%)
Feb 22, 2005 8.771 8.859 8.366 8.586 102,675 -0.29(-3.29%)
Feb 18, 2005 9.077 9.104 8.867 8.878 37,469 -0.21(-2.26%)
Feb 17, 2005 9.207 9.227 8.991 9.083 71,045 -0.16(-1.78%)
Feb 16, 2005 9.225 9.248 9.165 9.248 16,544 +0.02(+0.25%)
Feb 15, 2005 9.400 9.400 9.217 9.225 29,196 -0.17(-1.86%)
Feb 14, 2005 9.402 9.451 9.352 9.400 16,058 -0.00(-0.02%)
Feb 11, 2005 9.474 9.474 9.400 9.402 16,544 -0.03(-0.31%)
Feb 10, 2005 9.299 9.433 9.278 9.431 35,036 +0.13(+1.41%)
Feb 09, 2005 9.844 9.844 9.248 9.299 44,768 -0.51(-5.22%)
Feb 08, 2005 9.617 9.841 9.585 9.811 27,250 +0.19(+2.01%)
Feb 07, 2005 9.498 9.644 9.416 9.617 20,924 +0.11(+1.15%)
Feb 04, 2005 9.504 9.539 9.453 9.509 41,848 +0.02(+0.26%)
Feb 03, 2005 9.700 9.700 9.391 9.484 24,817 -0.26(-2.68%)
Feb 02, 2005 9.905 9.905 9.685 9.745 65,692 -0.14(-1.41%)
Feb 01, 2005 9.607 9.895 9.597 9.885 85,157 +0.38(+4.00%)
Jan 31, 2005 9.155 9.504 9.155 9.504 65,692 +0.36(+3.93%)
Jan 28, 2005 9.069 9.145 9.011 9.145 26,763 +0.11(+1.21%)
Jan 27, 2005 8.931 9.093 8.931 9.036 30,169 +0.15(+1.64%)
Jan 26, 2005 8.682 8.939 8.682 8.890 26,763 +0.19(+2.22%)
Jan 25, 2005 8.631 8.785 8.631 8.697 30,169 +0.10(+1.12%)
Jan 24, 2005 8.662 8.662 8.600 8.600 28,223 -0.11(-1.30%)
Jan 21, 2005 8.631 8.775 8.631 8.713 11,678 +0.06(+0.71%)
Jan 20, 2005 8.703 8.734 8.604 8.652 63,746 -0.05(-0.59%)
Jan 19, 2005 8.754 8.775 8.682 8.703 47,688 -0.02(-0.28%)
Jan 18, 2005 8.508 8.728 8.465 8.728 62,773 +0.24(+2.83%)
Jan 14, 2005 8.467 8.506 8.440 8.487 51,580 +0.00(+0.00%)
Jan 13, 2005 8.467 8.487 8.456 8.487 39,902 +0.03(+0.39%)
Jan 12, 2005 8.374 8.454 8.271 8.454 63,746 +0.06(+0.71%)
Jan 11, 2005 8.405 8.426 8.323 8.395 36,009 +0.02(+0.25%)
Jan 10, 2005 8.343 8.419 8.323 8.374 35,036 +0.06(+0.72%)
Jan 07, 2005 8.189 8.354 8.179 8.315 73,478 +0.13(+1.53%)
Jan 06, 2005 8.066 8.195 8.056 8.189 49,147 +0.07(+0.89%)
Jan 05, 2005 8.364 8.364 8.117 8.117 56,933 -0.27(-3.16%)
Jan 04, 2005 8.631 8.682 8.323 8.382 32,116 -0.29(-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.