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 (%)
Feb 28, 2005 9.503 9.503 9.146 9.240 19,068 -0.26(-2.76%)
Feb 25, 2005 9.188 9.534 9.188 9.503 48,147 +0.35(+3.83%)
Feb 24, 2005 8.628 9.152 8.628 9.152 135,386 +0.47(+5.44%)
Feb 23, 2005 8.806 8.836 8.496 8.680 60,542 -0.08(-0.96%)
Feb 22, 2005 8.953 9.043 8.540 8.764 100,586 -0.30(-3.29%)
Feb 18, 2005 9.266 9.293 9.052 9.062 36,706 -0.21(-2.26%)
Feb 17, 2005 9.398 9.419 9.177 9.272 69,599 -0.17(-1.78%)
Feb 16, 2005 9.417 9.440 9.356 9.440 16,208 +0.02(+0.24%)
Feb 15, 2005 9.595 9.595 9.408 9.417 28,602 -0.18(-1.86%)
Feb 14, 2005 9.597 9.647 9.547 9.595 15,731 -0.00(-0.02%)
Feb 11, 2005 9.670 9.670 9.595 9.597 16,208 -0.03(-0.31%)
Feb 10, 2005 9.492 9.628 9.471 9.626 34,323 +0.13(+1.41%)
Feb 09, 2005 10.05 10.05 9.440 9.492 43,857 -0.52(-5.22%)
Feb 08, 2005 9.817 10.05 9.784 10.01 26,695 +0.20(+2.01%)
Feb 07, 2005 9.696 9.845 9.612 9.817 20,498 +0.11(+1.15%)
Feb 04, 2005 9.702 9.738 9.649 9.706 40,997 +0.03(+0.26%)
Feb 03, 2005 9.901 9.901 9.586 9.681 24,312 -0.27(-2.68%)
Feb 02, 2005 10.11 10.11 9.886 9.947 64,356 -0.14(-1.41%)
Feb 01, 2005 9.807 10.10 9.796 10.09 83,424 +0.39(+4.00%)
Jan 31, 2005 9.345 9.702 9.345 9.702 64,356 +0.37(+3.93%)
Jan 28, 2005 9.257 9.335 9.198 9.335 26,219 +0.11(+1.21%)
Jan 27, 2005 9.117 9.282 9.117 9.224 29,556 +0.15(+1.64%)
Jan 26, 2005 8.863 9.125 8.863 9.075 26,219 +0.20(+2.22%)
Jan 25, 2005 8.810 8.968 8.810 8.877 29,556 +0.10(+1.12%)
Jan 24, 2005 8.842 8.842 8.779 8.779 27,649 -0.12(-1.30%)
Jan 21, 2005 8.810 8.957 8.810 8.894 11,441 +0.06(+0.71%)
Jan 20, 2005 8.884 8.915 8.783 8.831 62,449 -0.05(-0.59%)
Jan 19, 2005 8.936 8.957 8.863 8.884 46,717 -0.03(-0.28%)
Jan 18, 2005 8.684 8.909 8.640 8.909 61,495 +0.25(+2.83%)
Jan 14, 2005 8.643 8.682 8.615 8.664 50,531 +0.00(+0.00%)
Jan 13, 2005 8.643 8.664 8.632 8.664 39,090 +0.03(+0.39%)
Jan 12, 2005 8.548 8.630 8.443 8.630 62,449 +0.06(+0.71%)
Jan 11, 2005 8.580 8.601 8.496 8.569 35,276 +0.02(+0.25%)
Jan 10, 2005 8.517 8.594 8.496 8.548 34,323 +0.06(+0.72%)
Jan 07, 2005 8.359 8.527 8.349 8.487 71,983 +0.13(+1.53%)
Jan 06, 2005 8.233 8.366 8.223 8.359 48,147 +0.07(+0.89%)
Jan 05, 2005 8.538 8.538 8.286 8.286 55,775 -0.27(-3.16%)
Jan 04, 2005 8.810 8.863 8.496 8.557 31,462 -0.30(-3.34%)
Jan 03, 2005 9.073 9.073 8.789 8.852 26,219 -0.17(-1.86%)
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%)
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.