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

Cto Realty Growth Inc (NY: CTO )

17.34 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 29, 2003 5.544 5.638 5.544 5.628 10,000 +0.07(+1.29%)
Aug 28, 2003 5.666 5.666 5.548 5.556 48,097 -0.13(-2.36%)
Aug 27, 2003 5.575 5.691 5.575 5.691 59,526 +0.13(+2.26%)
Aug 26, 2003 5.502 5.565 5.481 5.565 27,144 +0.08(+1.45%)
Aug 25, 2003 5.481 5.502 5.460 5.485 10,952 -0.04(-0.68%)
Aug 22, 2003 5.523 5.617 5.523 5.523 99,052 +0.01(+0.19%)
Aug 21, 2003 5.187 5.535 5.187 5.512 109,528 +0.37(+7.14%)
Aug 20, 2003 5.071 5.145 5.061 5.145 24,286 +0.07(+1.45%)
Aug 19, 2003 5.040 5.071 5.019 5.071 31,906 +0.04(+0.79%)
Aug 18, 2003 5.082 5.094 5.019 5.031 39,049 -0.09(-1.80%)
Aug 15, 2003 5.124 5.124 5.124 5.124 7,143 +0.00(+0.00%)
Aug 14, 2003 5.107 5.124 5.061 5.124 11,905 +0.00(+0.00%)
Aug 13, 2003 5.092 5.124 5.050 5.124 10,000 +0.06(+1.24%)
Aug 12, 2003 5.019 5.061 5.019 5.061 6,666 +0.05(+0.96%)
Aug 11, 2003 5.012 5.015 4.966 5.012 7,143 +0.03(+0.51%)
Aug 08, 2003 5.044 5.092 4.960 4.987 22,381 -0.07(-1.41%)
Aug 07, 2003 4.998 5.059 4.998 5.059 59,050 +0.04(+0.79%)
Aug 06, 2003 4.998 5.029 4.987 5.019 18,096 +0.01(+0.21%)
Aug 05, 2003 5.170 5.225 4.998 5.008 36,668 -0.14(-2.65%)
Aug 04, 2003 5.229 5.229 5.090 5.145 43,811 -0.06(-1.13%)
Aug 01, 2003 5.197 5.269 5.111 5.204 170,484 -0.02(-0.40%)
Jul 31, 2003 5.250 5.273 5.197 5.225 26,667 -0.00(-0.08%)
Jul 30, 2003 5.279 5.279 5.206 5.229 25,715 -0.03(-0.56%)
Jul 29, 2003 5.172 5.258 5.149 5.258 54,764 +0.06(+1.17%)
Jul 28, 2003 5.166 5.197 5.166 5.197 15,715 +0.05(+1.02%)
Jul 25, 2003 5.090 5.187 5.090 5.145 14,762 +0.08(+1.58%)
Jul 24, 2003 5.082 5.164 5.065 5.065 18,572 +0.00(+0.00%)
Jul 23, 2003 5.019 5.075 4.998 5.065 44,287 +0.05(+1.05%)
Jul 22, 2003 5.145 5.187 4.945 5.012 81,432 -0.10(-2.05%)
Jul 21, 2003 5.204 5.204 5.117 5.117 23,334 -0.11(-2.13%)
Jul 18, 2003 5.252 5.252 5.208 5.229 100,480 -0.02(-0.44%)
Jul 17, 2003 5.300 5.300 5.239 5.252 47,621 -0.05(-0.91%)
Jul 16, 2003 5.275 5.300 5.260 5.300 34,287 -0.00(-0.04%)
Jul 15, 2003 5.374 5.374 5.273 5.302 20,953 -0.04(-0.79%)
Jul 14, 2003 5.344 5.344 5.325 5.344 14,286 -0.01(-0.20%)
Jul 11, 2003 5.344 5.357 5.250 5.355 101,909 +0.01(+0.20%)
Jul 10, 2003 5.491 5.491 5.334 5.344 31,430 -0.16(-2.94%)
Jul 09, 2003 5.432 5.523 5.407 5.506 47,621 +0.07(+1.35%)
Jul 08, 2003 5.319 5.432 5.319 5.432 88,099 +0.12(+2.29%)
Jul 07, 2003 5.279 5.311 5.252 5.311 35,715 +0.06(+1.08%)
Jul 03, 2003 5.262 5.283 5.220 5.254 17,143 -0.03(-0.64%)
Jul 02, 2003 5.250 5.313 5.250 5.288 43,811 +0.05(+0.92%)
Jul 01, 2003 5.275 5.281 5.187 5.239 168,103 -0.04(-0.68%)
Jun 30, 2003 5.250 5.296 5.239 5.275 571,455 +0.02(+0.44%)
Jun 27, 2003 5.271 5.273 5.246 5.252 86,670 -0.02(-0.36%)
Jun 26, 2003 5.292 5.323 5.229 5.271 68,098 -0.02(-0.40%)
Jun 25, 2003 5.342 5.527 5.275 5.292 112,386 -0.05(-0.90%)
Jun 24, 2003 5.229 5.342 5.229 5.340 48,097 +0.11(+2.13%)
Jun 23, 2003 5.407 5.407 5.145 5.229 157,150 -0.23(-4.23%)
Jun 20, 2003 5.290 5.477 5.281 5.460 39,525 +0.17(+3.17%)
Jun 19, 2003 5.302 5.437 5.271 5.292 65,241 +0.01(+0.20%)
Jun 18, 2003 5.281 5.302 5.260 5.281 31,430 -0.02(-0.40%)
Jun 17, 2003 5.460 5.460 5.294 5.302 75,241 -0.14(-2.51%)
Jun 16, 2003 5.294 5.439 5.292 5.439 537,644 +0.15(+2.78%)
Jun 13, 2003 5.250 5.298 5.250 5.292 40,478 +0.04(+0.80%)
Jun 12, 2003 5.216 5.250 5.168 5.250 78,575 +0.04(+0.68%)
Jun 11, 2003 5.225 5.225 5.187 5.214 50,954 -0.04(-0.72%)
Jun 10, 2003 5.281 5.298 5.229 5.252 32,858 -0.06(-1.11%)
Jun 09, 2003 5.061 5.311 5.061 5.311 44,287 +0.23(+4.50%)
Jun 06, 2003 5.069 5.099 5.069 5.082 15,715 +0.01(+0.29%)
Jun 05, 2003 5.094 5.094 5.065 5.067 35,715 -0.03(-0.54%)
Jun 04, 2003 5.170 5.178 5.082 5.094 110,957 -0.10(-1.94%)
Jun 03, 2003 5.246 5.246 5.187 5.195 110,005 -0.05(-1.04%)
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.