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 (%)
Mar 31, 2003 4.325 4.390 4.325 4.374 51,484 -0.00(-0.10%)
Mar 28, 2003 4.405 4.416 4.323 4.378 52,438 -0.04(-0.85%)
Mar 27, 2003 4.384 4.416 4.380 4.416 43,380 +0.01(+0.24%)
Mar 26, 2003 4.340 4.426 4.340 4.405 116,794 +0.07(+1.50%)
Mar 25, 2003 4.216 4.340 4.216 4.340 113,934 +0.13(+3.19%)
Mar 24, 2003 4.248 4.250 4.206 4.206 18,115 -0.04(-0.99%)
Mar 21, 2003 4.248 4.250 4.221 4.248 4,767 +0.00(+0.00%)
Mar 20, 2003 4.248 4.248 4.210 4.248 8,580 +0.00(+0.00%)
Mar 19, 2003 4.273 4.273 4.248 4.248 6,673 +0.00(+0.00%)
Mar 18, 2003 4.197 4.279 4.197 4.248 10,487 +0.03(+0.75%)
Mar 17, 2003 4.233 4.233 4.151 4.216 35,276 +0.00(+0.00%)
Mar 14, 2003 4.275 4.290 4.216 4.216 18,591 -0.04(-0.94%)
Mar 13, 2003 4.279 4.290 4.256 4.256 11,917 -0.00(-0.05%)
Mar 12, 2003 4.284 4.284 4.258 4.258 3,813 +0.00(+0.00%)
Mar 11, 2003 4.279 4.302 4.258 4.258 26,219 -0.04(-0.98%)
Mar 10, 2003 4.311 4.340 4.275 4.300 33,846 +0.01(+0.24%)
Mar 07, 2003 4.300 4.300 4.290 4.290 2,383 +0.02(+0.39%)
Mar 06, 2003 4.342 4.359 4.273 4.273 13,824 -0.09(-2.07%)
Mar 05, 2003 4.321 4.384 4.321 4.363 72,936 +0.06(+1.46%)
Mar 04, 2003 4.216 4.302 4.216 4.300 32,416 +0.10(+2.45%)
Mar 03, 2003 4.200 4.200 4.195 4.197 10,964 -0.02(-0.40%)
Feb 28, 2003 4.179 4.214 4.179 4.214 12,394 +0.06(+1.36%)
Feb 27, 2003 4.143 4.164 4.143 4.158 4,767 -0.01(-0.20%)
Feb 26, 2003 4.141 4.166 4.122 4.166 12,394 +0.04(+1.07%)
Feb 25, 2003 4.128 4.128 4.093 4.122 16,208 +0.01(+0.26%)
Feb 24, 2003 4.109 4.143 4.084 4.112 9,534 +0.02(+0.51%)
Feb 21, 2003 4.132 4.132 4.091 4.091 19,545 -0.03(-0.76%)
Feb 20, 2003 4.091 4.132 4.091 4.122 24,789 +0.04(+1.03%)
Feb 19, 2003 4.034 4.080 4.034 4.080 23,358 +0.07(+1.67%)
Feb 18, 2003 3.988 4.042 3.988 4.013 11,917 +0.00(+0.10%)
Feb 14, 2003 4.028 4.028 4.007 4.009 35,753 -0.04(-0.98%)
Feb 13, 2003 4.116 4.116 4.049 4.049 118,224 -0.09(-2.08%)
Feb 12, 2003 4.195 4.218 4.132 4.135 44,810 -0.04(-1.00%)
Feb 11, 2003 4.153 4.189 4.135 4.177 15,731 +0.04(+1.07%)
Feb 10, 2003 4.137 4.141 4.118 4.132 50,054 -0.03(-0.61%)
Feb 07, 2003 4.091 4.179 4.091 4.158 10,487 +0.07(+1.64%)
Feb 06, 2003 4.120 4.126 4.091 4.091 32,416 -0.05(-1.22%)
Feb 05, 2003 4.160 4.172 4.109 4.141 61,495 -0.00(-0.05%)
Feb 04, 2003 4.193 4.193 4.130 4.143 61,972 -0.03(-0.70%)
Feb 03, 2003 4.143 4.174 4.143 4.172 47,671 +0.04(+0.91%)
Jan 31, 2003 4.135 4.153 4.132 4.135 5,720 -0.01(-0.20%)
Jan 30, 2003 4.114 4.164 4.095 4.143 35,276 +0.01(+0.20%)
Jan 29, 2003 4.248 4.248 4.114 4.135 268,865 -0.06(-1.45%)
Jan 28, 2003 4.216 4.246 4.195 4.195 140,630 -0.04(-0.99%)
Jan 27, 2003 4.237 4.239 4.237 4.237 1,906 -0.01(-0.25%)
Jan 24, 2003 4.244 4.252 4.244 4.248 11,441 -0.01(-0.20%)
Jan 23, 2003 4.223 4.256 4.216 4.256 11,441 +0.04(+0.84%)
Jan 22, 2003 4.229 4.246 4.195 4.221 20,975 +0.00(+0.05%)
Jan 21, 2003 4.197 4.221 4.179 4.218 10,487 -0.00(-0.10%)
Jan 17, 2003 4.223 4.223 4.223 4.223 953 -0.02(-0.40%)
Jan 16, 2003 4.265 4.265 4.237 4.239 21,928 -0.03(-0.59%)
Jan 15, 2003 4.237 4.279 4.237 4.265 57,205 -0.00(-0.05%)
Jan 14, 2003 4.252 4.267 4.250 4.267 12,394 +0.00(+0.00%)
Jan 13, 2003 4.237 4.267 4.221 4.267 20,498 +0.03(+0.69%)
Jan 10, 2003 4.195 4.239 4.195 4.237 39,567 +0.04(+1.00%)
Jan 09, 2003 4.028 4.208 4.028 4.195 151,117 +0.17(+4.17%)
Jan 08, 2003 4.011 4.038 4.011 4.028 6,197 +0.02(+0.52%)
Jan 07, 2003 3.967 4.007 3.965 4.007 15,254 +0.02(+0.53%)
Jan 06, 2003 4.036 4.036 3.986 3.986 96,772 -0.04(-1.04%)
Jan 03, 2003 4.036 4.049 4.028 4.028 13,347 +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.