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

Cto Realty Growth Inc (NY: CTO )

17.46 +0.14 (+0.84%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 12.90 12.95 12.74 12.81 73,413 -0.04(-0.33%)
Apr 28, 2005 12.80 12.97 12.75 12.85 51,484 -0.03(-0.23%)
Apr 27, 2005 12.80 13.07 12.69 12.88 79,610 +0.05(+0.36%)
Apr 26, 2005 12.70 12.86 12.70 12.83 74,843 +0.06(+0.44%)
Apr 25, 2005 12.61 12.94 12.52 12.78 92,958 +0.17(+1.33%)
Apr 22, 2005 12.72 12.84 12.48 12.61 128,712 -0.11(-0.89%)
Apr 21, 2005 12.59 12.86 12.59 12.72 162,082 +0.13(+1.07%)
Apr 20, 2005 12.57 12.60 12.27 12.59 118,701 +0.06(+0.50%)
Apr 19, 2005 12.31 12.63 12.31 12.52 240,739 +0.21(+1.70%)
Apr 18, 2005 12.04 12.32 12.01 12.31 541,068 +0.31(+2.55%)
Apr 15, 2005 12.15 12.15 11.99 12.01 112,504 -0.14(-1.14%)
Apr 14, 2005 12.28 12.30 12.11 12.15 62,449 -0.17(-1.36%)
Apr 13, 2005 12.39 12.40 12.28 12.31 34,799 -0.07(-0.59%)
Apr 12, 2005 12.22 12.39 12.03 12.39 113,457 +0.05(+0.42%)
Apr 11, 2005 12.34 12.48 12.28 12.33 47,194 -0.00(-0.02%)
Apr 08, 2005 12.55 12.57 12.33 12.34 50,531 -0.22(-1.74%)
Apr 07, 2005 12.48 12.55 12.43 12.55 37,183 +0.13(+1.01%)
Apr 06, 2005 12.54 12.54 12.31 12.43 102,493 -0.03(-0.25%)
Apr 05, 2005 12.23 12.50 12.18 12.46 92,482 +0.26(+2.17%)
Apr 04, 2005 12.01 12.20 12.01 12.20 31,939 +0.31(+2.59%)
Apr 01, 2005 12.01 12.04 11.88 11.89 84,854 -0.12(-0.98%)
Mar 31, 2005 11.90 12.01 11.85 12.01 188,301 +0.17(+1.47%)
Mar 30, 2005 11.40 11.83 11.33 11.83 73,413 +0.30(+2.56%)
Mar 29, 2005 11.42 11.54 11.38 11.54 66,739 +0.11(+0.99%)
Mar 28, 2005 11.33 11.43 11.28 11.42 112,980 +0.09(+0.81%)
Mar 24, 2005 11.48 11.51 11.33 11.33 98,679 -0.21(-1.80%)
Mar 23, 2005 11.57 11.64 11.54 11.54 255,994 -0.10(-0.90%)
Mar 22, 2005 11.68 11.68 11.57 11.64 94,388 -0.04(-0.31%)
Mar 21, 2005 11.58 11.68 11.55 11.68 92,482 +0.04(+0.38%)
Mar 18, 2005 11.59 11.63 11.52 11.63 125,851 +0.10(+0.84%)
Mar 17, 2005 11.37 11.54 11.37 11.54 50,531 +0.12(+1.01%)
Mar 16, 2005 11.38 11.53 11.38 11.42 81,517 -0.12(-1.02%)
Mar 15, 2005 11.52 11.62 11.48 11.54 143,490 +0.02(+0.20%)
Mar 14, 2005 11.01 11.52 11.01 11.52 101,062 +0.58(+5.27%)
Mar 11, 2005 10.85 10.96 10.72 10.94 104,876 +0.14(+1.28%)
Mar 10, 2005 10.25 10.89 10.25 10.80 113,457 +0.55(+5.38%)
Mar 09, 2005 10.49 10.49 10.20 10.25 46,717 -0.24(-2.30%)
Mar 08, 2005 10.67 11.06 10.49 10.49 112,027 -0.05(-0.48%)
Mar 07, 2005 10.03 10.54 10.03 10.54 288,410 +0.46(+4.56%)
Mar 04, 2005 10.02 10.10 9.996 10.08 137,769 +0.01(+0.13%)
Mar 03, 2005 9.618 10.23 9.618 10.07 122,514 +0.45(+4.69%)
Mar 02, 2005 9.492 9.647 9.440 9.618 45,764 +0.13(+1.33%)
Mar 01, 2005 9.293 9.492 9.293 9.492 32,893 +0.25(+2.72%)
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%)
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.