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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 3.520 3.520 3.475 3.507 27,041 -0.01(-0.31%)
Jul 30, 2002 3.539 3.539 3.507 3.518 18,649 +0.00(+0.00%)
Jul 29, 2002 3.475 3.518 3.443 3.518 59,211 +0.06(+1.61%)
Jul 26, 2002 3.434 3.462 3.415 3.462 33,102 +0.03(+0.88%)
Jul 25, 2002 3.646 3.700 3.421 3.432 27,507 -0.21(-5.88%)
Jul 24, 2002 3.314 3.646 3.142 3.646 194,883 +0.30(+8.97%)
Jul 23, 2002 3.646 3.646 3.282 3.346 143,132 -0.29(-7.96%)
Jul 22, 2002 3.571 3.646 3.560 3.636 27,507 +0.04(+1.19%)
Jul 19, 2002 3.625 3.636 3.550 3.593 52,217 -0.23(-5.90%)
Jul 17, 2002 3.839 3.859 3.775 3.818 16,784 -0.19(-4.81%)
Jul 12, 2002 4.086 4.107 4.011 4.011 30,771 -0.08(-1.84%)
Jul 11, 2002 4.183 4.183 4.086 4.086 41,960 -0.13(-3.05%)
Jul 10, 2002 4.270 4.279 4.215 4.215 34,967 -0.08(-1.75%)
Jul 09, 2002 4.343 4.343 4.290 4.290 186,491 -0.03(-0.60%)
Jul 08, 2002 4.260 4.315 4.260 4.315 7,925 +0.03(+0.80%)
Jul 05, 2002 4.281 4.281 4.281 4.281 466 +0.02(+0.50%)
Jul 04, 2002 4.268 4.270 4.260 4.260 71,799 +0.00(+0.00%)
Jul 03, 2002 4.268 4.270 4.260 4.260 71,799 -0.01(-0.25%)
Jul 02, 2002 4.290 4.290 4.243 4.270 6,060 -0.02(-0.50%)
Jul 01, 2002 4.322 4.341 4.292 4.292 8,392 -0.01(-0.20%)
Jun 28, 2002 4.290 4.311 4.268 4.300 44,291 +0.01(+0.25%)
Jun 27, 2002 4.270 4.290 4.268 4.290 34,500 +0.02(+0.50%)
Jun 26, 2002 4.268 4.322 4.268 4.268 606,097 +0.00(+0.00%)
Jun 25, 2002 4.268 4.268 4.268 4.268 11,189 +0.00(+0.00%)
Jun 21, 2002 4.260 4.268 4.260 4.268 27,973 +0.00(+0.00%)
Jun 20, 2002 4.262 4.268 4.260 4.268 5,594 +0.01(+0.20%)
Jun 19, 2002 4.279 4.288 4.260 4.260 32,169 -0.02(-0.45%)
Jun 18, 2002 4.290 4.292 4.279 4.279 25,176 -0.01(-0.30%)
Jun 17, 2002 4.365 4.365 4.290 4.292 41,028 -0.07(-1.67%)
Jun 14, 2002 4.365 4.376 4.354 4.365 22,378 -0.01(-0.25%)
Jun 12, 2002 4.367 4.376 4.343 4.376 129,611 +0.00(+0.00%)
Jun 11, 2002 4.365 4.395 4.365 4.376 88,583 +0.01(+0.25%)
Jun 10, 2002 4.376 4.376 4.365 4.365 79,258 -0.02(-0.39%)
Jun 07, 2002 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Jun 06, 2002 4.397 4.397 4.376 4.382 52,683 +0.01(+0.15%)
Jun 05, 2002 4.416 4.416 4.369 4.376 71,332 -0.03(-0.73%)
May 31, 2002 4.397 4.418 4.397 4.408 93,245 +0.00(+0.00%)
May 28, 2002 4.408 4.429 4.408 4.408 23,777 -0.02(-0.48%)
May 27, 2002 4.429 4.429 4.410 4.429 34,034 +0.00(+0.00%)
May 24, 2002 4.429 4.429 4.410 4.429 34,034 +0.01(+0.24%)
May 23, 2002 4.429 4.440 4.397 4.418 23,311 +0.01(+0.24%)
May 22, 2002 4.397 4.438 4.397 4.408 10,723 +0.00(+0.00%)
May 21, 2002 4.451 4.459 4.399 4.408 19,115 -0.05(-1.15%)
May 20, 2002 4.399 4.494 4.399 4.459 28,439 +0.04(+0.92%)
May 17, 2002 4.401 4.418 4.401 4.418 17,716 +0.01(+0.19%)
May 16, 2002 4.401 4.451 4.397 4.410 46,622 +0.00(+0.10%)
May 15, 2002 4.397 4.408 4.397 4.406 11,655 +0.00(+0.10%)
May 14, 2002 4.401 4.408 4.401 4.401 8,858 +0.00(+0.00%)
May 13, 2002 4.423 4.423 4.397 4.401 47,555 -0.05(-1.11%)
May 10, 2002 4.418 4.451 4.408 4.451 26,575 +0.02(+0.48%)
May 09, 2002 4.440 4.448 4.408 4.429 21,912 +0.01(+0.24%)
May 08, 2002 4.418 4.438 4.397 4.418 66,204 +0.02(+0.49%)
May 07, 2002 4.515 4.515 4.397 4.397 55,481 -0.14(-3.07%)
May 06, 2002 4.547 4.547 4.515 4.536 233,114 -0.01(-0.24%)
May 03, 2002 4.558 4.558 4.530 4.547 2,797 -0.04(-0.84%)
May 02, 2002 4.611 4.611 4.586 4.586 1,864 -0.03(-0.56%)
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.