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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 6.880 6.901 6.828 6.859 40,043 +0.02(+0.31%)
Dec 30, 2003 6.807 6.839 6.807 6.839 32,416 +0.00(+0.00%)
Dec 29, 2003 6.818 6.922 6.815 6.839 25,742 +0.05(+0.77%)
Dec 26, 2003 6.776 6.786 6.776 6.786 4,767 +0.03(+0.47%)
Dec 24, 2003 6.818 6.818 6.755 6.755 8,580 -0.04(-0.62%)
Dec 23, 2003 6.671 6.805 6.671 6.797 24,312 +0.10(+1.57%)
Dec 22, 2003 6.629 6.713 6.629 6.692 21,452 +0.10(+1.59%)
Dec 19, 2003 6.589 6.637 6.555 6.587 25,742 -0.02(-0.32%)
Dec 18, 2003 6.553 6.608 6.553 6.608 20,498 +0.03(+0.38%)
Dec 17, 2003 6.583 6.583 6.536 6.583 38,136 -0.13(-1.94%)
Dec 16, 2003 6.673 6.738 6.652 6.713 19,545 -0.06(-0.93%)
Dec 15, 2003 6.901 6.916 6.776 6.776 21,452 -0.08(-1.22%)
Dec 12, 2003 6.849 6.870 6.849 6.859 22,882 +0.04(+0.62%)
Dec 11, 2003 6.534 6.870 6.534 6.818 71,983 +0.31(+4.84%)
Dec 10, 2003 6.429 6.524 6.429 6.503 57,682 +0.09(+1.47%)
Dec 09, 2003 6.423 6.450 6.398 6.408 45,287 -0.04(-0.59%)
Dec 08, 2003 6.450 6.450 6.367 6.446 40,043 +0.02(+0.26%)
Dec 05, 2003 6.419 6.435 6.419 6.429 17,161 -0.01(-0.13%)
Dec 04, 2003 6.513 6.513 6.513 6.438 18,115 -0.04(-0.68%)
Dec 03, 2003 6.515 6.553 6.482 6.482 84,378 -0.05(-0.74%)
Dec 02, 2003 6.545 6.553 6.524 6.530 39,567 +0.03(+0.42%)
Dec 01, 2003 6.503 6.503 6.482 6.503 29,079 +0.05(+0.81%)
Nov 28, 2003 6.450 6.461 6.427 6.450 5,720 -0.00(-0.06%)
Nov 26, 2003 6.367 6.469 6.367 6.455 41,950 +0.13(+2.02%)
Nov 25, 2003 6.304 6.327 6.304 6.327 28,602 +0.05(+0.73%)
Nov 24, 2003 6.346 6.375 6.276 6.281 26,219 -0.07(-1.02%)
Nov 21, 2003 6.230 6.293 6.188 6.346 25,742 +0.15(+2.37%)
Nov 20, 2003 6.241 6.276 6.188 6.199 34,799 -0.04(-0.67%)
Nov 19, 2003 6.236 6.241 6.226 6.241 23,835 +0.05(+0.81%)
Nov 18, 2003 6.247 6.266 6.190 6.190 41,950 +0.00(+0.00%)
Nov 17, 2003 6.314 6.325 6.190 6.190 96,295 -0.19(-2.93%)
Nov 14, 2003 6.440 6.440 6.367 6.377 20,498 -0.06(-0.98%)
Nov 13, 2003 6.419 6.419 6.419 6.440 24,312 +0.00(+0.00%)
Nov 12, 2003 6.276 6.440 6.276 6.440 30,509 +0.13(+2.06%)
Nov 11, 2003 6.360 6.377 6.297 6.310 21,452 -0.03(-0.43%)
Nov 10, 2003 6.436 6.436 6.325 6.337 40,520 -0.05(-0.79%)
Nov 07, 2003 6.398 6.440 6.377 6.388 28,126 +0.03(+0.49%)
Nov 06, 2003 6.388 6.392 6.314 6.356 37,660 -0.04(-0.56%)
Nov 05, 2003 6.203 6.392 6.203 6.392 38,136 +0.11(+1.74%)
Nov 04, 2003 6.203 6.203 6.203 6.283 26,981 +0.12(+1.87%)
Nov 03, 2003 6.251 6.251 6.167 6.167 55,775 -0.04(-0.71%)
Oct 31, 2003 6.283 6.283 6.188 6.211 36,706 -0.06(-0.97%)
Oct 30, 2003 6.272 6.272 6.272 6.272 17,638 -0.02(-0.33%)
Oct 29, 2003 6.188 6.293 6.188 6.293 33,846 +0.07(+1.18%)
Oct 28, 2003 6.249 6.249 6.234 6.220 56,728 -0.08(-1.30%)
Oct 27, 2003 6.255 6.316 6.255 6.301 45,764 +0.07(+1.14%)
Oct 24, 2003 6.304 6.304 6.228 6.230 16,208 -0.05(-0.83%)
Oct 23, 2003 6.251 6.299 6.251 6.283 43,380 +0.01(+0.17%)
Oct 22, 2003 6.369 6.390 6.236 6.272 95,819 -0.10(-1.52%)
Oct 21, 2003 6.503 6.503 6.369 6.369 100,586 -0.13(-2.06%)
Oct 20, 2003 6.482 6.511 6.482 6.503 24,312 +0.05(+0.75%)
Oct 17, 2003 6.482 6.505 6.453 6.455 20,498 -0.08(-1.22%)
Oct 16, 2003 6.681 6.681 6.520 6.534 63,879 -0.12(-1.74%)
Oct 15, 2003 6.776 6.776 6.650 6.650 63,879 -0.16(-2.31%)
Oct 14, 2003 6.629 6.815 6.629 6.807 84,378 +0.21(+3.25%)
Oct 13, 2003 6.566 6.593 6.566 6.593 44,334 +0.05(+0.74%)
Oct 10, 2003 6.484 6.503 6.484 6.545 112,504 +0.04(+0.68%)
Oct 09, 2003 6.396 6.501 6.396 6.501 50,531 +0.15(+2.34%)
Oct 08, 2003 6.356 6.356 6.333 6.352 50,531 -0.00(-0.07%)
Oct 07, 2003 6.314 6.356 6.314 6.356 36,230 +0.06(+1.00%)
Oct 06, 2003 6.209 6.291 6.209 6.293 130,142 +0.10(+1.69%)
Oct 03, 2003 6.293 6.293 6.171 6.188 109,643 -0.05(-0.84%)
Oct 02, 2003 6.188 6.262 6.167 6.241 161,605 +0.06(+1.02%)
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.