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

Cto Realty Growth Inc (NY: CTO )

17.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2004 8.989 9.031 8.873 9.020 18,115 -0.01(-0.16%)
Dec 30, 2004 9.020 9.049 8.810 9.035 27,172 -0.04(-0.42%)
Dec 29, 2004 9.073 9.073 9.020 9.073 22,405 +0.00(+0.00%)
Dec 28, 2004 9.052 9.125 9.031 9.073 33,846 +0.03(+0.35%)
Dec 27, 2004 9.083 9.083 9.020 9.041 39,567 +0.06(+0.70%)
Dec 23, 2004 8.993 9.073 8.926 8.978 38,136 -0.09(-1.04%)
Dec 22, 2004 8.789 9.125 8.789 9.073 25,265 +0.34(+3.84%)
Dec 21, 2004 8.643 8.768 8.643 8.737 17,161 +0.10(+1.22%)
Dec 20, 2004 8.705 8.705 8.632 8.632 4,290 -0.07(-0.84%)
Dec 17, 2004 8.703 8.768 8.643 8.705 19,068 +0.00(+0.02%)
Dec 16, 2004 8.653 8.710 8.622 8.703 12,871 +0.03(+0.34%)
Dec 15, 2004 8.622 8.678 8.580 8.674 75,320 +0.02(+0.22%)
Dec 14, 2004 8.758 8.758 8.622 8.655 44,810 -0.10(-1.13%)
Dec 13, 2004 8.758 8.758 8.712 8.754 35,276 -0.00(-0.05%)
Dec 10, 2004 8.768 8.785 8.731 8.758 9,057 -0.05(-0.60%)
Dec 09, 2004 8.601 8.836 8.580 8.810 23,358 +0.16(+1.84%)
Dec 08, 2004 8.487 8.651 8.391 8.651 48,624 +0.16(+1.93%)
Dec 07, 2004 8.643 8.691 8.485 8.487 26,695 -0.13(-1.53%)
Dec 06, 2004 8.726 8.758 8.454 8.619 38,136 -0.14(-1.58%)
Dec 03, 2004 8.622 8.863 8.601 8.758 35,276 +0.08(+0.97%)
Dec 02, 2004 8.705 8.758 8.601 8.674 24,312 +0.07(+0.85%)
Dec 01, 2004 8.431 8.664 8.431 8.601 69,123 +0.18(+2.19%)
Nov 30, 2004 8.380 8.441 8.359 8.416 34,799 +0.04(+0.43%)
Nov 29, 2004 8.223 8.380 8.192 8.380 26,695 +0.15(+1.78%)
Nov 26, 2004 8.233 8.233 8.181 8.233 2,383 +0.02(+0.26%)
Nov 24, 2004 8.233 8.326 8.192 8.213 18,115 +0.03(+0.38%)
Nov 23, 2004 8.108 8.181 7.971 8.181 30,032 +0.03(+0.39%)
Nov 22, 2004 8.284 8.284 8.129 8.150 28,126 -0.13(-1.62%)
Nov 19, 2004 8.319 8.416 8.265 8.284 33,846 -0.04(-0.43%)
Nov 18, 2004 8.265 8.345 8.265 8.319 32,416 +0.09(+1.07%)
Nov 17, 2004 7.971 8.275 7.971 8.231 16,208 +0.25(+3.10%)
Nov 16, 2004 8.286 8.286 7.982 7.984 22,405 -0.33(-4.01%)
Nov 15, 2004 8.244 8.338 8.181 8.317 14,778 +0.03(+0.38%)
Nov 12, 2004 8.233 8.349 8.181 8.286 30,986 +0.08(+1.02%)
Nov 11, 2004 8.045 8.202 8.036 8.202 30,032 +0.15(+1.82%)
Nov 10, 2004 8.003 8.055 7.971 8.055 30,509 +0.08(+1.05%)
Nov 09, 2004 7.940 8.007 7.940 7.971 23,358 -0.01(-0.13%)
Nov 08, 2004 7.814 8.024 7.803 7.982 38,613 +0.17(+2.15%)
Nov 05, 2004 7.814 7.824 7.761 7.814 24,312 +0.05(+0.68%)
Nov 04, 2004 7.759 7.761 7.657 7.761 28,602 +0.08(+1.09%)
Nov 03, 2004 7.657 7.759 7.604 7.678 19,068 +0.02(+0.27%)
Nov 02, 2004 7.709 7.761 7.589 7.657 24,312 +0.00(+0.00%)
Nov 01, 2004 7.657 7.761 7.615 7.657 53,391 +0.00(+0.03%)
Oct 29, 2004 7.720 7.733 7.583 7.655 30,986 -0.09(-1.11%)
Oct 28, 2004 7.741 7.757 7.579 7.741 25,742 +0.00(+0.00%)
Oct 27, 2004 7.720 7.761 7.569 7.741 29,556 +0.06(+0.76%)
Oct 26, 2004 7.478 7.682 7.438 7.682 21,452 +0.23(+3.13%)
Oct 25, 2004 7.405 7.489 7.342 7.449 30,986 +0.02(+0.31%)
Oct 22, 2004 7.604 7.604 7.426 7.426 34,799 -0.22(-2.91%)
Oct 21, 2004 7.650 7.688 7.617 7.648 33,369 -0.05(-0.71%)
Oct 20, 2004 7.657 7.707 7.657 7.703 9,057 +0.06(+0.77%)
Oct 19, 2004 7.961 7.969 7.644 7.644 33,369 -0.31(-3.85%)
Oct 18, 2004 7.566 7.963 7.566 7.950 50,531 +0.36(+4.78%)
Oct 15, 2004 7.319 7.604 7.319 7.587 22,405 +0.25(+3.46%)
Oct 14, 2004 7.342 7.388 7.260 7.334 50,054 -0.08(-1.10%)
Oct 13, 2004 7.531 7.533 7.415 7.415 10,964 -0.14(-1.81%)
Oct 12, 2004 7.604 7.604 7.499 7.552 8,104 -0.05(-0.69%)
Oct 11, 2004 7.604 7.682 7.604 7.604 22,405 +0.21(+2.84%)
Oct 08, 2004 7.527 7.531 7.394 7.394 15,254 -0.16(-2.06%)
Oct 07, 2004 7.552 7.552 7.420 7.550 20,975 -0.04(-0.58%)
Oct 06, 2004 7.720 7.720 7.489 7.594 23,835 -0.10(-1.31%)
Oct 05, 2004 7.699 7.770 7.694 7.694 14,301 +0.03(+0.36%)
Oct 04, 2004 7.468 7.814 7.468 7.667 56,728 +0.18(+2.38%)
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.