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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003 4.237 4.301 4.237 4.285 52,554 -0.00(-0.10%)
Mar 28, 2003 4.316 4.326 4.235 4.289 53,527 -0.04(-0.86%)
Mar 27, 2003 4.295 4.326 4.291 4.326 44,281 +0.01(+0.24%)
Mar 26, 2003 4.252 4.336 4.252 4.316 119,220 +0.06(+1.50%)
Mar 25, 2003 4.131 4.252 4.131 4.252 116,300 +0.13(+3.19%)
Mar 24, 2003 4.161 4.163 4.120 4.120 18,491 -0.04(-0.99%)
Mar 21, 2003 4.161 4.163 4.135 4.161 4,866 +0.00(+0.00%)
Mar 20, 2003 4.161 4.161 4.124 4.161 8,759 +0.00(+0.00%)
Mar 19, 2003 4.186 4.186 4.161 4.161 6,812 +0.00(+0.00%)
Mar 18, 2003 4.112 4.192 4.112 4.161 10,705 +0.03(+0.75%)
Mar 17, 2003 4.147 4.147 4.067 4.131 36,009 +0.00(+0.00%)
Mar 14, 2003 4.188 4.203 4.131 4.131 18,977 -0.04(-0.94%)
Mar 13, 2003 4.192 4.203 4.170 4.170 12,165 -0.00(-0.05%)
Mar 12, 2003 4.196 4.196 4.172 4.172 3,892 +0.00(+0.00%)
Mar 11, 2003 4.192 4.215 4.172 4.172 26,763 -0.04(-0.98%)
Mar 10, 2003 4.223 4.252 4.188 4.213 34,549 +0.01(+0.24%)
Mar 07, 2003 4.213 4.213 4.203 4.203 2,433 +0.02(+0.39%)
Mar 06, 2003 4.254 4.270 4.186 4.186 14,111 -0.09(-2.07%)
Mar 05, 2003 4.233 4.295 4.233 4.274 74,451 +0.06(+1.46%)
Mar 04, 2003 4.131 4.215 4.131 4.213 33,089 +0.10(+2.45%)
Mar 03, 2003 4.114 4.114 4.110 4.112 11,192 -0.02(-0.40%)
Feb 28, 2003 4.094 4.129 4.094 4.129 12,651 +0.06(+1.36%)
Feb 27, 2003 4.059 4.079 4.059 4.073 4,866 -0.01(-0.20%)
Feb 26, 2003 4.057 4.081 4.038 4.081 12,651 +0.04(+1.07%)
Feb 25, 2003 4.044 4.044 4.009 4.038 16,544 +0.01(+0.26%)
Feb 24, 2003 4.026 4.059 4.001 4.028 9,732 +0.02(+0.51%)
Feb 21, 2003 4.048 4.048 4.007 4.007 19,951 -0.03(-0.76%)
Feb 20, 2003 4.007 4.048 4.007 4.038 25,303 +0.04(+1.03%)
Feb 19, 2003 3.952 3.997 3.952 3.997 23,844 +0.07(+1.67%)
Feb 18, 2003 3.907 3.960 3.907 3.931 12,165 +0.00(+0.10%)
Feb 14, 2003 3.946 3.946 3.925 3.927 36,495 -0.04(-0.98%)
Feb 13, 2003 4.032 4.032 3.966 3.966 120,679 -0.08(-2.08%)
Feb 12, 2003 4.110 4.133 4.048 4.050 45,741 -0.04(-1.00%)
Feb 11, 2003 4.069 4.104 4.050 4.092 16,058 +0.04(+1.07%)
Feb 10, 2003 4.053 4.057 4.034 4.048 51,094 -0.02(-0.61%)
Feb 07, 2003 4.007 4.094 4.007 4.073 10,705 +0.07(+1.64%)
Feb 06, 2003 4.036 4.042 4.007 4.007 33,089 -0.05(-1.22%)
Feb 05, 2003 4.075 4.087 4.026 4.057 62,773 -0.00(-0.05%)
Feb 04, 2003 4.108 4.108 4.046 4.059 63,259 -0.03(-0.70%)
Feb 03, 2003 4.059 4.089 4.059 4.087 48,661 +0.04(+0.91%)
Jan 31, 2003 4.050 4.069 4.048 4.050 5,839 -0.01(-0.20%)
Jan 30, 2003 4.030 4.079 4.011 4.059 36,009 +0.01(+0.20%)
Jan 29, 2003 4.161 4.161 4.030 4.050 274,449 -0.06(-1.45%)
Jan 28, 2003 4.131 4.159 4.110 4.110 143,550 -0.04(-0.99%)
Jan 27, 2003 4.151 4.153 4.151 4.151 1,946 -0.01(-0.25%)
Jan 24, 2003 4.157 4.166 4.157 4.161 11,678 -0.01(-0.20%)
Jan 23, 2003 4.137 4.170 4.131 4.170 11,678 +0.03(+0.84%)
Jan 22, 2003 4.143 4.159 4.110 4.135 21,410 +0.00(+0.05%)
Jan 21, 2003 4.112 4.135 4.094 4.133 10,705 -0.00(-0.10%)
Jan 17, 2003 4.137 4.137 4.137 4.137 973 -0.02(-0.40%)
Jan 16, 2003 4.178 4.178 4.151 4.153 22,384 -0.02(-0.59%)
Jan 15, 2003 4.151 4.192 4.151 4.178 58,393 -0.00(-0.05%)
Jan 14, 2003 4.166 4.180 4.163 4.180 12,651 +0.00(+0.00%)
Jan 13, 2003 4.151 4.180 4.135 4.180 20,924 +0.03(+0.69%)
Jan 10, 2003 4.110 4.153 4.110 4.151 40,388 +0.04(+1.00%)
Jan 09, 2003 3.946 4.122 3.946 4.110 154,256 +0.16(+4.17%)
Jan 08, 2003 3.929 3.956 3.929 3.946 6,325 +0.02(+0.52%)
Jan 07, 2003 3.886 3.925 3.884 3.925 15,571 +0.02(+0.53%)
Jan 06, 2003 3.954 3.954 3.905 3.905 98,782 -0.04(-1.04%)
Jan 03, 2003 3.954 3.966 3.946 3.946 13,625 +0.01(+0.31%)
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.