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 30, 2004 8.053 8.137 8.022 8.022 10,952 -0.06(-0.70%)
Jul 29, 2004 7.971 8.078 7.971 8.078 22,858 +0.13(+1.61%)
Jul 28, 2004 7.959 7.969 7.948 7.950 28,096 -0.03(-0.34%)
Jul 27, 2004 8.106 8.137 7.959 7.978 16,191 -0.11(-1.35%)
Jul 26, 2004 8.116 8.116 8.064 8.087 26,191 -0.02(-0.26%)
Jul 23, 2004 8.158 8.190 8.108 8.108 21,905 -0.05(-0.59%)
Jul 22, 2004 8.043 8.160 8.043 8.156 15,238 +0.10(+1.25%)
Jul 21, 2004 8.085 8.085 8.043 8.055 81,908 -0.01(-0.16%)
Jul 20, 2004 7.898 8.085 7.898 8.068 20,953 +0.19(+2.43%)
Jul 19, 2004 7.885 7.885 7.841 7.877 20,953 -0.03(-0.37%)
Jul 16, 2004 8.022 8.104 7.906 7.906 36,192 -0.09(-1.13%)
Jul 15, 2004 8.022 8.049 7.996 7.996 9,048 -0.05(-0.57%)
Jul 14, 2004 8.085 8.085 8.032 8.043 10,952 -0.06(-0.78%)
Jul 13, 2004 8.074 8.118 8.064 8.106 11,905 +0.03(+0.42%)
Jul 12, 2004 8.064 8.083 8.043 8.072 22,858 -0.00(-0.03%)
Jul 09, 2004 8.085 8.106 8.053 8.074 18,572 +0.01(+0.13%)
Jul 08, 2004 7.990 8.085 7.971 8.064 30,001 +0.05(+0.66%)
Jul 07, 2004 8.001 8.068 8.001 8.011 14,286 +0.01(+0.13%)
Jul 06, 2004 7.990 8.001 7.959 8.001 37,144 +0.02(+0.26%)
Jul 02, 2004 7.864 8.043 7.864 7.980 20,000 +0.09(+1.20%)
Jul 01, 2004 7.950 7.980 7.875 7.885 28,572 -0.04(-0.56%)
Jun 30, 2004 7.707 8.032 7.707 7.929 48,573 +0.25(+3.25%)
Jun 29, 2004 7.665 7.717 7.631 7.679 35,239 -0.01(-0.14%)
Jun 28, 2004 7.770 7.780 7.690 7.690 46,668 -0.08(-1.03%)
Jun 25, 2004 7.497 7.770 7.465 7.770 70,003 +0.25(+3.35%)
Jun 24, 2004 7.402 7.738 7.402 7.518 27,144 +0.09(+1.19%)
Jun 23, 2004 7.413 7.453 7.381 7.429 39,049 -0.01(-0.17%)
Jun 22, 2004 7.583 7.597 7.381 7.442 40,001 -0.14(-1.86%)
Jun 21, 2004 7.696 7.740 7.581 7.583 31,906 -0.13(-1.69%)
Jun 18, 2004 7.980 8.032 7.713 7.713 76,194 -0.26(-3.29%)
Jun 17, 2004 7.919 8.284 7.919 7.975 161,436 +0.06(+0.72%)
Jun 16, 2004 7.812 7.919 7.795 7.919 19,048 +0.06(+0.80%)
Jun 15, 2004 7.690 7.875 7.690 7.856 67,622 +0.17(+2.16%)
Jun 14, 2004 7.719 7.740 7.686 7.690 50,478 -0.04(-0.54%)
Jun 10, 2004 7.738 7.770 7.726 7.732 66,193 -0.01(-0.08%)
Jun 09, 2004 7.518 7.770 7.518 7.738 75,717 +0.24(+3.16%)
Jun 08, 2004 7.476 7.511 7.476 7.501 18,572 +0.03(+0.34%)
Jun 07, 2004 7.434 7.497 7.434 7.476 19,524 +0.02(+0.23%)
Jun 04, 2004 7.444 7.476 7.423 7.459 22,381 +0.04(+0.59%)
Jun 03, 2004 7.318 7.621 7.318 7.415 68,574 +0.08(+1.15%)
Jun 02, 2004 7.066 7.360 7.066 7.331 36,192 +0.28(+3.96%)
Jun 01, 2004 7.035 7.051 6.972 7.051 138,577 +0.03(+0.39%)
May 28, 2004 7.014 7.119 6.984 7.024 28,572 -0.00(-0.03%)
May 27, 2004 7.014 7.035 6.993 7.026 43,335 -0.00(-0.06%)
May 26, 2004 7.049 7.054 6.993 7.030 10,000 -0.01(-0.12%)
May 25, 2004 6.982 7.127 6.982 7.039 38,097 +0.09(+1.27%)
May 24, 2004 6.938 7.056 6.909 6.951 37,144 +0.01(+0.18%)
May 21, 2004 6.911 6.940 6.892 6.938 37,144 +0.04(+0.61%)
May 20, 2004 7.014 7.098 6.888 6.896 30,001 -0.10(-1.38%)
May 19, 2004 7.413 7.413 6.961 6.993 40,954 -0.41(-5.59%)
May 18, 2004 7.056 7.434 7.047 7.406 40,001 +0.33(+4.63%)
May 17, 2004 7.266 7.266 7.075 7.079 28,096 -0.22(-3.02%)
May 14, 2004 7.266 7.308 7.226 7.299 18,572 +0.01(+0.12%)
May 13, 2004 7.478 7.478 7.270 7.291 65,717 -0.18(-2.47%)
May 12, 2004 7.455 7.486 7.287 7.476 46,192 +0.04(+0.59%)
May 11, 2004 7.413 7.455 7.308 7.432 49,049 +0.04(+0.54%)
May 10, 2004 7.715 7.717 7.119 7.392 147,625 -0.36(-4.61%)
May 07, 2004 7.770 7.818 7.749 7.749 65,241 -0.03(-0.32%)
May 06, 2004 7.812 7.843 7.770 7.774 39,525 -0.04(-0.48%)
May 05, 2004 7.969 7.978 7.812 7.812 14,286 -0.12(-1.48%)
May 04, 2004 7.965 7.967 7.900 7.929 11,429 -0.04(-0.47%)
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.