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 (%)
Jun 30, 2004 7.534 7.852 7.534 7.752 49,686 +0.24(+3.25%)
Jun 29, 2004 7.493 7.544 7.460 7.507 36,047 -0.01(-0.14%)
Jun 28, 2004 7.596 7.606 7.518 7.518 47,738 -0.08(-1.03%)
Jun 25, 2004 7.329 7.596 7.298 7.596 71,607 +0.25(+3.35%)
Jun 24, 2004 7.236 7.565 7.236 7.349 27,766 +0.09(+1.19%)
Jun 23, 2004 7.247 7.286 7.216 7.263 39,944 -0.01(-0.17%)
Jun 22, 2004 7.413 7.427 7.216 7.275 40,918 -0.14(-1.86%)
Jun 21, 2004 7.524 7.567 7.411 7.413 32,637 -0.13(-1.69%)
Jun 18, 2004 7.801 7.852 7.540 7.540 77,939 -0.26(-3.29%)
Jun 17, 2004 7.741 8.099 7.741 7.797 165,134 +0.06(+0.72%)
Jun 16, 2004 7.637 7.741 7.620 7.741 19,484 +0.06(+0.80%)
Jun 15, 2004 7.518 7.698 7.518 7.680 69,171 +0.16(+2.16%)
Jun 14, 2004 7.546 7.567 7.513 7.518 51,635 -0.04(-0.54%)
Jun 10, 2004 7.565 7.596 7.553 7.559 67,710 -0.01(-0.08%)
Jun 09, 2004 7.349 7.596 7.349 7.565 77,452 +0.23(+3.16%)
Jun 08, 2004 7.308 7.343 7.308 7.333 18,997 +0.02(+0.34%)
Jun 07, 2004 7.267 7.329 7.267 7.308 19,972 +0.02(+0.23%)
Jun 04, 2004 7.277 7.308 7.257 7.292 22,894 +0.04(+0.59%)
Jun 03, 2004 7.154 7.450 7.154 7.249 70,145 +0.08(+1.15%)
Jun 02, 2004 6.908 7.195 6.908 7.167 37,021 +0.27(+3.96%)
Jun 01, 2004 6.877 6.894 6.816 6.894 141,752 +0.03(+0.39%)
May 28, 2004 6.857 6.959 6.828 6.867 29,227 -0.00(-0.03%)
May 27, 2004 6.857 6.877 6.836 6.869 44,328 -0.00(-0.06%)
May 26, 2004 6.891 6.896 6.836 6.873 10,229 -0.01(-0.12%)
May 25, 2004 6.826 6.967 6.826 6.881 38,969 +0.09(+1.27%)
May 24, 2004 6.783 6.898 6.754 6.795 37,995 +0.01(+0.18%)
May 21, 2004 6.756 6.785 6.738 6.783 37,995 +0.04(+0.61%)
May 20, 2004 6.857 6.939 6.733 6.742 30,688 -0.09(-1.38%)
May 19, 2004 7.247 7.247 6.805 6.836 41,892 -0.40(-5.59%)
May 18, 2004 6.898 7.267 6.889 7.240 40,918 +0.32(+4.63%)
May 17, 2004 7.103 7.103 6.916 6.920 28,740 -0.22(-3.02%)
May 14, 2004 7.103 7.144 7.064 7.136 18,997 +0.01(+0.12%)
May 13, 2004 7.310 7.310 7.107 7.128 67,222 -0.18(-2.47%)
May 12, 2004 7.288 7.318 7.123 7.308 47,250 +0.04(+0.59%)
May 11, 2004 7.247 7.288 7.144 7.265 50,173 +0.04(+0.54%)
May 10, 2004 7.542 7.544 6.959 7.226 151,008 -0.35(-4.61%)
May 07, 2004 7.596 7.643 7.575 7.575 66,735 -0.02(-0.32%)
May 06, 2004 7.637 7.667 7.596 7.600 40,431 -0.04(-0.48%)
May 05, 2004 7.791 7.799 7.637 7.637 14,613 -0.11(-1.48%)
May 04, 2004 7.787 7.789 7.723 7.752 11,690 -0.04(-0.47%)
May 03, 2004 7.698 7.801 7.698 7.789 46,763 +0.09(+1.17%)
Apr 30, 2004 7.706 7.774 7.698 7.698 21,920 -0.03(-0.37%)
Apr 29, 2004 7.862 7.862 7.698 7.727 41,892 -0.17(-2.11%)
Apr 28, 2004 7.982 7.982 7.862 7.893 23,869 -0.11(-1.41%)
Apr 27, 2004 7.992 8.027 7.893 8.006 143,701 +0.03(+0.39%)
Apr 26, 2004 8.099 8.127 7.975 7.975 22,894 -0.15(-1.82%)
Apr 23, 2004 8.170 8.170 8.123 8.123 6,332 -0.03(-0.33%)
Apr 22, 2004 7.904 8.166 7.885 8.150 28,253 +0.28(+3.55%)
Apr 21, 2004 7.832 7.871 7.782 7.871 35,072 +0.04(+0.50%)
Apr 20, 2004 7.832 7.904 7.823 7.832 29,714 +0.02(+0.26%)
Apr 19, 2004 7.719 7.811 7.717 7.811 8,281 +0.06(+0.79%)
Apr 16, 2004 7.770 7.770 7.729 7.750 20,459 +0.03(+0.40%)
Apr 15, 2004 7.801 7.852 7.719 7.719 22,894 -0.11(-1.36%)
Apr 14, 2004 7.667 7.873 7.667 7.826 25,817 +0.15(+1.95%)
Apr 13, 2004 7.801 7.801 7.651 7.676 44,815 -0.08(-0.98%)
Apr 12, 2004 7.883 7.934 7.750 7.752 25,330 -0.18(-2.25%)
Apr 08, 2004 8.076 8.076 7.930 7.930 57,967 -0.15(-1.80%)
Apr 07, 2004 8.084 8.084 8.037 8.076 45,789 -0.01(-0.10%)
Apr 06, 2004 8.170 8.201 8.058 8.084 43,841 -0.09(-1.11%)
Apr 05, 2004 8.029 8.191 8.029 8.175 48,225 +0.15(+1.82%)
Apr 02, 2004 7.996 8.031 7.883 8.029 97,424 +0.07(+0.93%)
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.