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

Cto Realty Growth Inc (NY: CTO )

17.45 -0.08 (-0.46%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2004 7.224 7.339 7.213 7.303 34,763 +0.06(+0.81%)
Sep 29, 2004 7.297 7.297 7.234 7.245 48,573 -0.03(-0.40%)
Sep 28, 2004 7.213 7.274 7.213 7.274 97,147 +0.06(+0.84%)
Sep 27, 2004 7.255 7.257 7.213 7.213 49,049 -0.04(-0.58%)
Sep 24, 2004 7.255 7.285 7.255 7.255 21,905 +0.00(+0.00%)
Sep 23, 2004 7.234 7.287 7.234 7.255 29,048 +0.00(+0.00%)
Sep 22, 2004 7.192 7.255 7.192 7.255 52,383 -0.01(-0.20%)
Sep 21, 2004 7.329 7.348 7.255 7.270 23,334 +0.00(+0.03%)
Sep 20, 2004 7.297 7.341 7.224 7.268 53,335 -0.04(-0.57%)
Sep 17, 2004 7.373 7.379 7.310 7.310 63,812 -0.07(-0.88%)
Sep 16, 2004 7.297 7.497 7.297 7.375 40,478 +0.00(+0.00%)
Sep 15, 2004 7.339 7.400 7.337 7.375 93,337 +0.01(+0.20%)
Sep 14, 2004 7.308 7.381 7.308 7.360 60,479 -0.16(-2.09%)
Sep 13, 2004 7.549 7.553 7.446 7.518 16,667 -0.02(-0.28%)
Sep 10, 2004 7.560 7.570 7.392 7.539 37,144 -0.03(-0.42%)
Sep 09, 2004 7.329 7.759 7.297 7.570 76,194 +0.22(+3.00%)
Sep 08, 2004 7.444 7.444 7.297 7.350 41,430 -0.05(-0.71%)
Sep 07, 2004 7.268 7.413 7.268 7.402 19,524 +0.14(+1.88%)
Sep 03, 2004 7.444 7.455 7.161 7.266 43,811 -0.18(-2.40%)
Sep 02, 2004 7.728 7.728 7.287 7.444 90,480 -0.30(-3.93%)
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.