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

Cto Realty Growth Inc (NY: CTO )

17.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 8.045 8.129 8.013 8.013 10,964 -0.06(-0.70%)
Jul 29, 2004 7.963 8.070 7.963 8.070 22,882 +0.13(+1.61%)
Jul 28, 2004 7.950 7.961 7.940 7.942 28,126 -0.03(-0.34%)
Jul 27, 2004 8.097 8.129 7.950 7.969 16,208 -0.11(-1.35%)
Jul 26, 2004 8.108 8.108 8.055 8.078 26,219 -0.02(-0.26%)
Jul 23, 2004 8.150 8.181 8.099 8.099 21,928 -0.05(-0.59%)
Jul 22, 2004 8.034 8.152 8.034 8.147 15,254 +0.10(+1.25%)
Jul 21, 2004 8.076 8.076 8.034 8.047 81,994 -0.01(-0.16%)
Jul 20, 2004 7.889 8.076 7.889 8.059 20,975 +0.19(+2.43%)
Jul 19, 2004 7.877 7.877 7.833 7.868 20,975 -0.03(-0.37%)
Jul 16, 2004 8.013 8.095 7.898 7.898 36,230 -0.09(-1.13%)
Jul 15, 2004 8.013 8.040 7.988 7.988 9,057 -0.05(-0.57%)
Jul 14, 2004 8.076 8.076 8.024 8.034 10,964 -0.06(-0.78%)
Jul 13, 2004 8.066 8.110 8.055 8.097 11,917 +0.03(+0.42%)
Jul 12, 2004 8.055 8.074 8.034 8.064 22,882 -0.00(-0.03%)
Jul 09, 2004 8.076 8.097 8.045 8.066 18,591 +0.01(+0.13%)
Jul 08, 2004 7.982 8.076 7.963 8.055 30,032 +0.05(+0.66%)
Jul 07, 2004 7.992 8.059 7.992 8.003 14,301 +0.01(+0.13%)
Jul 06, 2004 7.982 7.992 7.950 7.992 37,183 +0.02(+0.26%)
Jul 02, 2004 7.856 8.034 7.856 7.971 20,021 +0.09(+1.20%)
Jul 01, 2004 7.942 7.971 7.866 7.877 28,602 -0.04(-0.56%)
Jun 30, 2004 7.699 8.024 7.699 7.921 48,624 +0.25(+3.25%)
Jun 29, 2004 7.657 7.709 7.623 7.671 35,276 -0.01(-0.14%)
Jun 28, 2004 7.761 7.772 7.682 7.682 46,717 -0.08(-1.03%)
Jun 25, 2004 7.489 7.761 7.457 7.761 70,076 +0.25(+3.35%)
Jun 24, 2004 7.394 7.730 7.394 7.510 27,172 +0.09(+1.19%)
Jun 23, 2004 7.405 7.445 7.373 7.422 39,090 -0.01(-0.17%)
Jun 22, 2004 7.575 7.589 7.373 7.434 40,043 -0.14(-1.86%)
Jun 21, 2004 7.688 7.732 7.573 7.575 31,939 -0.13(-1.69%)
Jun 18, 2004 7.971 8.024 7.705 7.705 76,273 -0.26(-3.29%)
Jun 17, 2004 7.910 8.275 7.910 7.967 161,605 +0.06(+0.72%)
Jun 16, 2004 7.803 7.910 7.787 7.910 19,068 +0.06(+0.80%)
Jun 15, 2004 7.682 7.866 7.682 7.848 67,693 +0.17(+2.16%)
Jun 14, 2004 7.711 7.732 7.678 7.682 50,531 -0.04(-0.54%)
Jun 10, 2004 7.730 7.761 7.717 7.724 66,262 -0.01(-0.08%)
Jun 09, 2004 7.510 7.761 7.510 7.730 75,797 +0.24(+3.16%)
Jun 08, 2004 7.468 7.503 7.468 7.493 18,591 +0.03(+0.34%)
Jun 07, 2004 7.426 7.489 7.426 7.468 19,545 +0.02(+0.23%)
Jun 04, 2004 7.436 7.468 7.415 7.451 22,405 +0.04(+0.59%)
Jun 03, 2004 7.310 7.613 7.310 7.407 68,646 +0.08(+1.15%)
Jun 02, 2004 7.059 7.352 7.059 7.323 36,230 +0.28(+3.96%)
Jun 01, 2004 7.027 7.044 6.964 7.044 138,723 +0.03(+0.39%)
May 28, 2004 7.006 7.111 6.977 7.017 28,602 -0.00(-0.03%)
May 27, 2004 7.006 7.027 6.985 7.019 43,380 -0.00(-0.06%)
May 26, 2004 7.042 7.046 6.985 7.023 10,010 -0.01(-0.12%)
May 25, 2004 6.975 7.120 6.975 7.032 38,136 +0.09(+1.27%)
May 24, 2004 6.931 7.048 6.901 6.943 37,183 +0.01(+0.18%)
May 21, 2004 6.904 6.933 6.885 6.931 37,183 +0.04(+0.61%)
May 20, 2004 7.006 7.090 6.880 6.889 30,032 -0.10(-1.38%)
May 19, 2004 7.405 7.405 6.954 6.985 40,997 -0.41(-5.59%)
May 18, 2004 7.048 7.426 7.040 7.399 40,043 +0.33(+4.63%)
May 17, 2004 7.258 7.258 7.067 7.071 28,126 -0.22(-3.02%)
May 14, 2004 7.258 7.300 7.218 7.292 18,591 +0.01(+0.12%)
May 13, 2004 7.470 7.470 7.262 7.283 65,786 -0.18(-2.47%)
May 12, 2004 7.447 7.478 7.279 7.468 46,241 +0.04(+0.59%)
May 11, 2004 7.405 7.447 7.300 7.424 49,101 +0.04(+0.54%)
May 10, 2004 7.707 7.709 7.111 7.384 147,780 -0.36(-4.61%)
May 07, 2004 7.761 7.810 7.741 7.741 65,309 -0.03(-0.32%)
May 06, 2004 7.803 7.835 7.761 7.766 39,567 -0.04(-0.48%)
May 05, 2004 7.961 7.969 7.803 7.803 14,301 -0.12(-1.48%)
May 04, 2004 7.957 7.959 7.892 7.921 11,441 -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.