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

Cto Realty Growth Inc (NY: CTO )

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Oct 01, 2004 7.321 7.489 7.290 7.489 17,638 +0.19(+2.65%)
Sep 30, 2004 7.216 7.331 7.206 7.296 34,799 +0.06(+0.81%)
Sep 29, 2004 7.290 7.290 7.227 7.237 48,624 -0.03(-0.40%)
Sep 28, 2004 7.206 7.266 7.206 7.266 97,249 +0.06(+0.84%)
Sep 27, 2004 7.248 7.250 7.206 7.206 49,101 -0.04(-0.58%)
Sep 24, 2004 7.248 7.277 7.248 7.248 21,928 +0.00(+0.00%)
Sep 23, 2004 7.227 7.279 7.227 7.248 29,079 +0.00(+0.00%)
Sep 22, 2004 7.185 7.248 7.185 7.248 52,438 -0.01(-0.20%)
Sep 21, 2004 7.321 7.340 7.248 7.262 23,358 +0.00(+0.03%)
Sep 20, 2004 7.290 7.334 7.216 7.260 53,391 -0.04(-0.57%)
Sep 17, 2004 7.365 7.371 7.302 7.302 63,879 -0.07(-0.88%)
Sep 16, 2004 7.290 7.489 7.290 7.367 40,520 +0.00(+0.00%)
Sep 15, 2004 7.331 7.392 7.329 7.367 93,435 +0.01(+0.20%)
Sep 14, 2004 7.300 7.373 7.300 7.352 60,542 -0.16(-2.09%)
Sep 13, 2004 7.541 7.545 7.438 7.510 16,684 -0.02(-0.28%)
Sep 10, 2004 7.552 7.562 7.384 7.531 37,183 -0.03(-0.42%)
Sep 09, 2004 7.321 7.751 7.290 7.562 76,273 +0.22(+3.00%)
Sep 08, 2004 7.436 7.436 7.290 7.342 41,473 -0.05(-0.71%)
Sep 07, 2004 7.260 7.405 7.260 7.394 19,545 +0.14(+1.88%)
Sep 03, 2004 7.436 7.447 7.153 7.258 43,857 -0.18(-2.40%)
Sep 02, 2004 7.720 7.720 7.279 7.436 90,575 -0.30(-3.93%)
Sep 01, 2004 7.554 7.761 7.531 7.741 197,358 +0.19(+2.47%)
Aug 31, 2004 7.520 7.573 7.520 7.554 264,575 +0.03(+0.45%)
Aug 30, 2004 7.237 7.552 7.237 7.520 132,049 +0.18(+2.43%)
Aug 27, 2004 7.552 7.573 7.342 7.342 80,087 -0.20(-2.64%)
Aug 26, 2004 7.520 7.552 7.520 7.541 103,446 +0.02(+0.28%)
Aug 25, 2004 7.520 7.531 7.478 7.520 29,079 +0.00(+0.00%)
Aug 24, 2004 7.499 7.520 7.478 7.520 67,216 +0.03(+0.42%)
Aug 23, 2004 7.520 7.529 7.489 7.489 16,684 -0.01(-0.17%)
Aug 20, 2004 7.541 7.552 7.499 7.501 25,265 -0.07(-0.94%)
Aug 19, 2004 7.636 7.636 7.573 7.573 7,150 -0.09(-1.23%)
Aug 18, 2004 7.709 7.715 7.667 7.667 56,728 -0.03(-0.41%)
Aug 17, 2004 7.797 7.797 7.699 7.699 17,638 -0.10(-1.24%)
Aug 16, 2004 7.795 7.814 7.761 7.795 17,161 +0.02(+0.27%)
Aug 13, 2004 7.787 7.835 7.761 7.774 40,043 -0.01(-0.16%)
Aug 12, 2004 7.818 7.866 7.787 7.787 25,742 -0.03(-0.40%)
Aug 11, 2004 7.913 7.913 7.818 7.818 41,473 -0.09(-1.19%)
Aug 10, 2004 7.824 7.927 7.824 7.913 13,347 +0.08(+1.02%)
Aug 09, 2004 7.904 7.904 7.833 7.833 19,545 -0.07(-0.88%)
Aug 06, 2004 7.883 7.927 7.845 7.902 30,032 +0.00(+0.05%)
Aug 05, 2004 7.929 7.950 7.887 7.898 16,208 -0.04(-0.53%)
Aug 04, 2004 7.919 7.992 7.913 7.940 13,347 +0.01(+0.13%)
Aug 03, 2004 7.967 7.971 7.908 7.929 44,334 -0.03(-0.40%)
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.