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

Cto Realty Growth Inc (NY: CTO )

17.34 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2003 5.229 5.378 5.229 5.378 40,954 +0.12(+2.36%)
May 29, 2003 5.246 5.258 5.225 5.254 22,381 +0.02(+0.32%)
May 28, 2003 5.281 5.290 5.162 5.237 43,811 -0.02(-0.44%)
May 27, 2003 5.199 5.275 5.199 5.260 14,762 +0.06(+1.21%)
May 23, 2003 5.105 5.302 5.082 5.197 67,145 +0.10(+1.98%)
May 22, 2003 5.250 5.250 5.040 5.096 74,765 -0.17(-3.27%)
May 21, 2003 5.260 5.285 5.250 5.269 12,857 -0.01(-0.24%)
May 20, 2003 5.302 5.302 5.208 5.281 57,145 -0.07(-1.22%)
May 19, 2003 5.275 5.346 5.275 5.346 31,906 +0.07(+1.35%)
May 16, 2003 5.281 5.355 5.250 5.275 128,577 -0.02(-0.40%)
May 15, 2003 5.334 5.334 5.271 5.296 45,240 -0.05(-0.86%)
May 14, 2003 5.323 5.365 5.321 5.342 40,478 +0.02(+0.36%)
May 13, 2003 5.460 5.460 5.275 5.323 175,722 -0.16(-2.87%)
May 12, 2003 5.403 5.512 5.403 5.481 90,480 +0.08(+1.44%)
May 09, 2003 5.332 5.403 5.271 5.403 63,336 +0.07(+1.22%)
May 08, 2003 5.386 5.403 5.332 5.338 85,242 -0.05(-0.90%)
May 07, 2003 5.252 5.407 5.252 5.386 94,290 +0.13(+2.40%)
May 06, 2003 5.195 5.260 5.178 5.260 35,715 +0.04(+0.76%)
May 05, 2003 5.248 5.271 5.220 5.220 10,000 -0.03(-0.56%)
May 02, 2003 5.183 5.250 5.176 5.250 16,667 +0.00(+0.08%)
May 01, 2003 5.000 5.246 5.000 5.246 58,574 +0.21(+4.08%)
Apr 30, 2003 5.057 5.460 5.040 5.040 73,812 -0.00(-0.08%)
Apr 29, 2003 5.038 5.132 5.019 5.044 62,860 +0.03(+0.50%)
Apr 28, 2003 4.918 5.021 4.918 5.019 39,525 +0.13(+2.58%)
Apr 25, 2003 4.882 4.901 4.851 4.893 42,382 +0.03(+0.65%)
Apr 24, 2003 4.809 4.863 4.809 4.861 128,577 +0.05(+1.09%)
Apr 23, 2003 4.777 4.809 4.767 4.809 67,145 +0.03(+0.66%)
Apr 22, 2003 4.674 4.786 4.674 4.777 77,622 +0.06(+1.34%)
Apr 21, 2003 4.687 4.725 4.653 4.714 141,911 +0.05(+1.04%)
Apr 17, 2003 4.725 4.746 4.649 4.666 66,669 -0.06(-1.24%)
Apr 16, 2003 4.718 4.725 4.704 4.725 16,667 +0.03(+0.67%)
Apr 15, 2003 4.725 4.767 4.693 4.693 68,098 -0.01(-0.22%)
Apr 14, 2003 4.588 4.704 4.588 4.704 79,051 +0.13(+2.80%)
Apr 11, 2003 4.462 4.578 4.441 4.576 49,049 +0.09(+2.06%)
Apr 10, 2003 4.414 4.487 4.406 4.483 53,812 +0.09(+1.96%)
Apr 09, 2003 4.410 4.414 4.389 4.397 16,191 -0.02(-0.48%)
Apr 08, 2003 4.410 4.429 4.389 4.418 51,907 +0.01(+0.19%)
Apr 07, 2003 4.408 4.429 4.399 4.410 14,286 +0.02(+0.48%)
Apr 04, 2003 4.326 4.427 4.305 4.389 16,667 +0.02(+0.48%)
Apr 03, 2003 4.368 4.378 4.347 4.368 40,001 -0.01(-0.19%)
Apr 02, 2003 4.305 4.393 4.305 4.376 30,477 +0.02(+0.43%)
Apr 01, 2003 4.397 4.397 4.357 4.357 46,192 -0.02(-0.48%)
Mar 31, 2003 4.330 4.395 4.330 4.378 51,430 -0.00(-0.10%)
Mar 28, 2003 4.410 4.420 4.328 4.383 52,383 -0.04(-0.85%)
Mar 27, 2003 4.389 4.420 4.385 4.420 43,335 +0.01(+0.24%)
Mar 26, 2003 4.345 4.431 4.345 4.410 116,672 +0.07(+1.50%)
Mar 25, 2003 4.221 4.345 4.221 4.345 113,814 +0.13(+3.19%)
Mar 24, 2003 4.252 4.254 4.210 4.210 18,096 -0.04(-0.99%)
Mar 21, 2003 4.252 4.254 4.225 4.252 4,762 +0.00(+0.00%)
Mar 20, 2003 4.252 4.252 4.215 4.252 8,571 +0.00(+0.00%)
Mar 19, 2003 4.277 4.277 4.252 4.252 6,666 +0.00(+0.00%)
Mar 18, 2003 4.202 4.284 4.202 4.252 10,476 +0.03(+0.75%)
Mar 17, 2003 4.238 4.238 4.156 4.221 35,239 +0.00(+0.00%)
Mar 14, 2003 4.280 4.294 4.221 4.221 18,572 -0.04(-0.94%)
Mar 13, 2003 4.284 4.294 4.261 4.261 11,905 -0.00(-0.05%)
Mar 12, 2003 4.288 4.288 4.263 4.263 3,809 +0.00(+0.00%)
Mar 11, 2003 4.284 4.307 4.263 4.263 26,191 -0.04(-0.98%)
Mar 10, 2003 4.315 4.345 4.280 4.305 33,811 +0.01(+0.24%)
Mar 07, 2003 4.305 4.305 4.294 4.294 2,381 +0.02(+0.39%)
Mar 06, 2003 4.347 4.364 4.277 4.277 13,810 -0.09(-2.07%)
Mar 05, 2003 4.326 4.389 4.326 4.368 72,860 +0.06(+1.46%)
Mar 04, 2003 4.221 4.307 4.221 4.305 32,382 +0.10(+2.45%)
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.