Skip to main content

Cto Realty Growth Inc (NY: CTO )

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.183 4.219 4.183 4.219 12,381 +0.06(+1.36%)
Feb 27, 2003 4.147 4.168 4.147 4.162 4,762 -0.01(-0.20%)
Feb 26, 2003 4.145 4.170 4.126 4.170 12,381 +0.04(+1.07%)
Feb 25, 2003 4.133 4.133 4.097 4.126 16,191 +0.01(+0.26%)
Feb 24, 2003 4.114 4.147 4.089 4.116 9,524 +0.02(+0.51%)
Feb 21, 2003 4.137 4.137 4.095 4.095 19,524 -0.03(-0.76%)
Feb 20, 2003 4.095 4.137 4.095 4.126 24,763 +0.04(+1.03%)
Feb 19, 2003 4.038 4.084 4.038 4.084 23,334 +0.07(+1.67%)
Feb 18, 2003 3.992 4.047 3.992 4.017 11,905 +0.00(+0.10%)
Feb 14, 2003 4.032 4.032 4.011 4.013 35,715 -0.04(-0.98%)
Feb 13, 2003 4.120 4.120 4.053 4.053 118,100 -0.09(-2.08%)
Feb 12, 2003 4.200 4.223 4.137 4.139 44,763 -0.04(-1.00%)
Feb 11, 2003 4.158 4.194 4.139 4.181 15,715 +0.04(+1.07%)
Feb 10, 2003 4.141 4.145 4.122 4.137 50,002 -0.03(-0.61%)
Feb 07, 2003 4.095 4.183 4.095 4.162 10,476 +0.07(+1.64%)
Feb 06, 2003 4.124 4.131 4.095 4.095 32,382 -0.05(-1.22%)
Feb 05, 2003 4.164 4.177 4.114 4.145 61,431 -0.00(-0.05%)
Feb 04, 2003 4.198 4.198 4.135 4.147 61,907 -0.03(-0.70%)
Feb 03, 2003 4.147 4.179 4.147 4.177 47,621 +0.04(+0.91%)
Jan 31, 2003 4.139 4.158 4.137 4.139 5,714 -0.01(-0.20%)
Jan 30, 2003 4.118 4.168 4.099 4.147 35,239 +0.01(+0.20%)
Jan 29, 2003 4.252 4.252 4.118 4.139 268,583 -0.06(-1.45%)
Jan 28, 2003 4.221 4.250 4.200 4.200 140,482 -0.04(-0.99%)
Jan 27, 2003 4.242 4.244 4.242 4.242 1,904 -0.01(-0.25%)
Jan 24, 2003 4.248 4.256 4.248 4.252 11,429 -0.01(-0.20%)
Jan 23, 2003 4.227 4.261 4.221 4.261 11,429 +0.04(+0.84%)
Jan 22, 2003 4.233 4.250 4.200 4.225 20,953 +0.00(+0.05%)
Jan 21, 2003 4.202 4.225 4.183 4.223 10,476 -0.00(-0.10%)
Jan 17, 2003 4.227 4.227 4.227 4.227 952 -0.02(-0.40%)
Jan 16, 2003 4.269 4.269 4.242 4.244 21,905 -0.03(-0.59%)
Jan 15, 2003 4.242 4.284 4.242 4.269 57,145 -0.00(-0.05%)
Jan 14, 2003 4.256 4.271 4.254 4.271 12,381 +0.00(+0.00%)
Jan 13, 2003 4.242 4.271 4.225 4.271 20,477 +0.03(+0.69%)
Jan 10, 2003 4.200 4.244 4.200 4.242 39,525 +0.04(+1.00%)
Jan 09, 2003 4.032 4.212 4.032 4.200 150,959 +0.17(+4.17%)
Jan 08, 2003 4.015 4.042 4.015 4.032 6,190 +0.02(+0.52%)
Jan 07, 2003 3.971 4.011 3.969 4.011 15,238 +0.02(+0.53%)
Jan 06, 2003 4.040 4.040 3.990 3.990 96,671 -0.04(-1.04%)
Jan 03, 2003 4.040 4.053 4.032 4.032 13,333 +0.01(+0.31%)
Jan 02, 2003 4.017 4.019 4.002 4.019 27,620 -0.02(-0.57%)
Dec 31, 2002 4.040 4.042 4.007 4.042 33,334 +0.04(+1.05%)
Dec 30, 2002 3.927 4.000 3.927 4.000 28,572 +0.07(+1.87%)
Dec 27, 2002 3.918 3.927 3.918 3.927 1,428 +0.01(+0.21%)
Dec 26, 2002 3.918 3.937 3.916 3.918 15,715 -0.02(-0.48%)
Dec 24, 2002 3.958 3.958 3.937 3.937 4,285 +0.00(+0.00%)
Dec 23, 2002 3.906 3.937 3.906 3.937 15,715 +0.01(+0.27%)
Dec 20, 2002 3.969 3.969 3.927 3.927 36,192 -0.04(-1.06%)
Dec 19, 2002 3.963 3.990 3.963 3.969 11,905 +0.00(+0.11%)
Dec 18, 2002 3.971 3.990 3.965 3.965 4,762 +0.00(+0.11%)
Dec 17, 2002 3.969 3.979 3.960 3.960 38,097 -0.03(-0.63%)
Dec 16, 2002 3.927 3.990 3.927 3.986 23,334 +0.08(+2.04%)
Dec 13, 2002 3.887 3.906 3.866 3.906 38,097 +0.00(+0.00%)
Dec 12, 2002 3.906 3.906 3.864 3.906 74,289 +0.00(+0.00%)
Dec 11, 2002 3.832 3.906 3.822 3.906 24,286 +0.05(+1.36%)
Dec 10, 2002 3.858 3.881 3.834 3.853 11,429 -0.02(-0.54%)
Dec 09, 2002 3.864 3.874 3.862 3.874 25,715 +0.00(+0.00%)
Dec 06, 2002 3.822 3.874 3.822 3.874 16,667 +0.08(+2.22%)
Dec 05, 2002 3.790 3.792 3.780 3.790 8,095 -0.02(-0.55%)
Dec 04, 2002 3.801 3.822 3.801 3.811 9,524 -0.01(-0.27%)
Dec 03, 2002 3.801 3.822 3.801 3.822 6,666 +0.00(+0.05%)
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.