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 (%)
Jul 31, 2003 5.244 5.267 5.192 5.219 26,695 -0.00(-0.08%)
Jul 30, 2003 5.274 5.274 5.200 5.223 25,742 -0.03(-0.56%)
Jul 29, 2003 5.167 5.253 5.144 5.253 54,821 +0.06(+1.17%)
Jul 28, 2003 5.160 5.192 5.160 5.192 15,731 +0.05(+1.02%)
Jul 25, 2003 5.085 5.181 5.085 5.139 14,778 +0.08(+1.58%)
Jul 24, 2003 5.076 5.158 5.060 5.060 18,591 +0.00(+0.00%)
Jul 23, 2003 5.014 5.070 4.993 5.060 44,334 +0.05(+1.05%)
Jul 22, 2003 5.139 5.181 4.940 5.007 81,517 -0.10(-2.05%)
Jul 21, 2003 5.198 5.198 5.112 5.112 23,358 -0.11(-2.13%)
Jul 18, 2003 5.246 5.246 5.202 5.223 100,586 -0.02(-0.44%)
Jul 17, 2003 5.295 5.295 5.234 5.246 47,671 -0.05(-0.91%)
Jul 16, 2003 5.269 5.295 5.255 5.295 34,323 -0.00(-0.04%)
Jul 15, 2003 5.368 5.368 5.267 5.297 20,975 -0.04(-0.79%)
Jul 14, 2003 5.339 5.339 5.320 5.339 14,301 -0.01(-0.20%)
Jul 11, 2003 5.339 5.351 5.244 5.349 102,016 +0.01(+0.20%)
Jul 10, 2003 5.485 5.485 5.328 5.339 31,462 -0.16(-2.94%)
Jul 09, 2003 5.427 5.517 5.402 5.500 47,671 +0.07(+1.35%)
Jul 08, 2003 5.313 5.427 5.313 5.427 88,191 +0.12(+2.29%)
Jul 07, 2003 5.274 5.305 5.246 5.305 35,753 +0.06(+1.08%)
Jul 03, 2003 5.257 5.278 5.215 5.248 17,161 -0.03(-0.64%)
Jul 02, 2003 5.244 5.307 5.244 5.282 43,857 +0.05(+0.92%)
Jul 01, 2003 5.269 5.276 5.181 5.234 168,279 -0.04(-0.68%)
Jun 30, 2003 5.244 5.290 5.234 5.269 572,054 +0.02(+0.44%)
Jun 27, 2003 5.265 5.267 5.240 5.246 86,761 -0.02(-0.36%)
Jun 26, 2003 5.286 5.318 5.223 5.265 68,169 -0.02(-0.40%)
Jun 25, 2003 5.337 5.521 5.269 5.286 112,504 -0.05(-0.90%)
Jun 24, 2003 5.223 5.337 5.223 5.334 48,147 +0.11(+2.13%)
Jun 23, 2003 5.402 5.402 5.139 5.223 157,314 -0.23(-4.23%)
Jun 20, 2003 5.284 5.471 5.276 5.454 39,567 +0.17(+3.17%)
Jun 19, 2003 5.297 5.431 5.265 5.286 65,309 +0.01(+0.20%)
Jun 18, 2003 5.276 5.297 5.255 5.276 31,462 -0.02(-0.40%)
Jun 17, 2003 5.454 5.454 5.288 5.297 75,320 -0.14(-2.51%)
Jun 16, 2003 5.288 5.433 5.286 5.433 538,207 +0.15(+2.78%)
Jun 13, 2003 5.244 5.293 5.244 5.286 40,520 +0.04(+0.80%)
Jun 12, 2003 5.211 5.244 5.162 5.244 78,657 +0.04(+0.68%)
Jun 11, 2003 5.219 5.219 5.181 5.209 51,008 -0.04(-0.72%)
Jun 10, 2003 5.276 5.293 5.223 5.246 32,893 -0.06(-1.11%)
Jun 09, 2003 5.055 5.305 5.055 5.305 44,334 +0.23(+4.50%)
Jun 06, 2003 5.064 5.093 5.064 5.076 15,731 +0.01(+0.29%)
Jun 05, 2003 5.089 5.089 5.060 5.062 35,753 -0.03(-0.54%)
Jun 04, 2003 5.165 5.173 5.076 5.089 111,073 -0.10(-1.94%)
Jun 03, 2003 5.240 5.240 5.181 5.190 110,120 -0.05(-1.04%)
Jun 02, 2003 5.349 5.349 5.244 5.244 32,893 -0.13(-2.38%)
May 30, 2003 5.223 5.372 5.223 5.372 40,997 +0.12(+2.36%)
May 29, 2003 5.240 5.253 5.219 5.248 22,405 +0.02(+0.32%)
May 28, 2003 5.276 5.284 5.156 5.232 43,857 -0.02(-0.44%)
May 27, 2003 5.194 5.269 5.194 5.255 14,778 +0.06(+1.21%)
May 23, 2003 5.100 5.297 5.076 5.192 67,216 +0.10(+1.98%)
May 22, 2003 5.244 5.244 5.034 5.091 74,843 -0.17(-3.27%)
May 21, 2003 5.255 5.280 5.244 5.263 12,871 -0.01(-0.24%)
May 20, 2003 5.297 5.297 5.202 5.276 57,205 -0.07(-1.22%)
May 19, 2003 5.269 5.341 5.269 5.341 31,939 +0.07(+1.35%)
May 16, 2003 5.276 5.349 5.244 5.269 128,712 -0.02(-0.40%)
May 15, 2003 5.328 5.328 5.265 5.290 45,287 -0.05(-0.86%)
May 14, 2003 5.318 5.360 5.316 5.337 40,520 +0.02(+0.36%)
May 13, 2003 5.454 5.454 5.269 5.318 175,906 -0.16(-2.87%)
May 12, 2003 5.397 5.506 5.397 5.475 90,575 +0.08(+1.44%)
May 09, 2003 5.326 5.397 5.265 5.397 63,402 +0.07(+1.22%)
May 08, 2003 5.381 5.397 5.326 5.332 85,331 -0.05(-0.90%)
May 07, 2003 5.246 5.402 5.246 5.381 94,388 +0.13(+2.40%)
May 06, 2003 5.190 5.255 5.173 5.255 35,753 +0.04(+0.76%)
May 05, 2003 5.242 5.265 5.215 5.215 10,010 -0.03(-0.56%)
May 02, 2003 5.177 5.244 5.171 5.244 16,684 +0.00(+0.08%)
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.