Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.95 +0.05 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.216 4.237 4.206 4.216 31,939 +0.00(+0.00%)
Feb 27, 2002 4.216 4.258 4.197 4.216 52,438 +0.00(+0.00%)
Feb 26, 2002 4.237 4.258 4.195 4.216 23,358 +0.00(+0.00%)
Feb 25, 2002 4.258 4.273 4.195 4.216 78,180 -0.06(-1.47%)
Feb 22, 2002 4.195 4.279 4.195 4.279 21,928 +0.08(+2.00%)
Feb 21, 2002 4.164 4.195 4.164 4.195 8,104 +0.00(+0.00%)
Feb 20, 2002 4.212 4.214 4.195 4.195 3,336 -0.00(-0.05%)
Feb 19, 2002 4.174 4.216 4.153 4.197 22,882 +0.01(+0.30%)
Feb 18, 2002 4.185 4.185 4.185 4.185 6,673 +0.00(+0.00%)
Feb 15, 2002 4.185 4.185 4.185 4.185 6,673 -0.01(-0.25%)
Feb 14, 2002 4.185 4.195 4.185 4.195 17,161 +0.01(+0.25%)
Feb 13, 2002 4.164 4.185 4.164 4.185 953 +0.01(+0.25%)
Feb 12, 2002 4.177 4.177 4.174 4.174 8,580 -0.02(-0.55%)
Feb 11, 2002 4.195 4.206 4.195 4.197 4,767 +0.00(+0.05%)
Feb 08, 2002 4.195 4.216 4.195 4.195 22,882 +0.00(+0.00%)
Feb 07, 2002 4.195 4.216 4.195 4.195 37,183 +0.00(+0.00%)
Feb 06, 2002 4.206 4.237 4.195 4.195 25,742 -0.01(-0.25%)
Feb 05, 2002 4.212 4.216 4.206 4.206 38,613 +0.02(+0.50%)
Feb 04, 2002 4.185 4.195 4.185 4.185 30,032 +0.00(+0.00%)
Feb 01, 2002 4.216 4.216 4.185 4.185 6,197 -0.03(-0.75%)
Jan 31, 2002 4.216 4.221 4.206 4.216 25,265 +0.01(+0.25%)
Jan 30, 2002 4.216 4.216 4.195 4.206 17,638 +0.01(+0.25%)
Jan 29, 2002 4.200 4.227 4.195 4.195 14,301 -0.02(-0.50%)
Jan 28, 2002 4.164 4.227 4.153 4.216 77,704 +0.00(+0.00%)
Jan 25, 2002 4.195 4.216 4.195 4.216 12,871 +0.01(+0.25%)
Jan 24, 2002 4.216 4.216 4.185 4.206 7,627 +0.00(+0.00%)
Jan 23, 2002 4.143 4.206 4.091 4.206 60,065 +0.04(+1.01%)
Jan 22, 2002 4.185 4.214 4.164 4.164 15,254 -0.02(-0.50%)
Jan 21, 2002 4.206 4.206 4.174 4.185 22,882 +0.00(+0.00%)
Jan 18, 2002 4.206 4.206 4.174 4.185 22,882 -0.03(-0.75%)
Jan 17, 2002 4.200 4.216 4.200 4.216 1,430 +0.02(+0.45%)
Jan 16, 2002 4.132 4.300 4.132 4.197 100,586 +0.04(+1.06%)
Jan 15, 2002 4.132 4.153 4.103 4.153 16,684 +0.00(+0.00%)
Jan 14, 2002 4.153 4.153 4.128 4.153 10,010 -0.02(-0.50%)
Jan 11, 2002 4.126 4.193 4.126 4.174 143,013 +0.03(+0.76%)
Jan 10, 2002 4.164 4.164 4.122 4.143 26,695 -0.03(-0.65%)
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.