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

Cto Realty Growth Inc (NY: CTO )

17.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2003 6.289 6.289 6.195 6.218 36,668 -0.06(-0.97%)
Oct 30, 2003 6.279 6.279 6.279 6.279 17,619 -0.02(-0.33%)
Oct 29, 2003 6.195 6.300 6.195 6.300 33,811 +0.07(+1.18%)
Oct 28, 2003 6.256 6.256 6.241 6.226 56,669 -0.08(-1.30%)
Oct 27, 2003 6.262 6.323 6.262 6.308 45,716 +0.07(+1.14%)
Oct 24, 2003 6.310 6.310 6.235 6.237 16,191 -0.05(-0.83%)
Oct 23, 2003 6.258 6.306 6.258 6.289 43,335 +0.01(+0.17%)
Oct 22, 2003 6.375 6.396 6.243 6.279 95,718 -0.10(-1.52%)
Oct 21, 2003 6.510 6.510 6.375 6.375 100,480 -0.13(-2.06%)
Oct 20, 2003 6.489 6.518 6.489 6.510 24,286 +0.05(+0.75%)
Oct 17, 2003 6.489 6.512 6.459 6.461 20,477 -0.08(-1.22%)
Oct 16, 2003 6.688 6.688 6.527 6.541 63,812 -0.12(-1.73%)
Oct 15, 2003 6.783 6.783 6.657 6.657 63,812 -0.16(-2.31%)
Oct 14, 2003 6.636 6.823 6.636 6.814 84,289 +0.21(+3.25%)
Oct 13, 2003 6.573 6.600 6.573 6.600 44,287 +0.05(+0.74%)
Oct 10, 2003 6.491 6.510 6.491 6.552 112,386 +0.04(+0.68%)
Oct 09, 2003 6.403 6.508 6.403 6.508 50,478 +0.15(+2.34%)
Oct 08, 2003 6.363 6.363 6.340 6.359 50,478 -0.00(-0.07%)
Oct 07, 2003 6.321 6.363 6.321 6.363 36,192 +0.06(+1.00%)
Oct 06, 2003 6.216 6.298 6.216 6.300 130,006 +0.11(+1.69%)
Oct 03, 2003 6.300 6.300 6.178 6.195 109,528 -0.05(-0.84%)
Oct 02, 2003 6.195 6.268 6.174 6.247 161,436 +0.06(+1.02%)
Oct 01, 2003 6.096 6.195 6.096 6.184 63,336 +0.09(+1.52%)
Sep 30, 2003 6.205 6.205 6.092 6.092 31,906 -0.16(-2.49%)
Sep 29, 2003 6.405 6.405 6.121 6.247 96,671 +0.22(+3.69%)
Sep 26, 2003 5.775 5.775 5.775 6.025 61,431 +0.30(+5.28%)
Sep 25, 2003 6.016 6.016 5.722 5.722 60,955 -0.21(-3.54%)
Sep 24, 2003 6.153 6.153 5.934 5.932 20,953 -0.27(-4.40%)
Sep 23, 2003 6.195 6.247 6.195 6.205 46,668 +0.09(+1.44%)
Sep 22, 2003 6.321 6.321 6.123 6.117 39,525 -0.24(-3.70%)
Sep 19, 2003 6.459 6.459 6.352 6.352 43,811 +0.10(+1.61%)
Sep 18, 2003 6.266 6.279 6.214 6.251 45,716 +0.04(+0.57%)
Sep 17, 2003 6.100 6.264 6.100 6.216 31,906 +0.16(+2.67%)
Sep 16, 2003 6.296 6.298 5.890 6.054 68,098 -0.16(-2.63%)
Sep 15, 2003 6.268 6.457 6.094 6.218 141,911 +0.00(+0.03%)
Sep 12, 2003 5.691 6.720 5.674 6.216 362,874 +0.63(+11.28%)
Sep 11, 2003 5.567 5.607 5.533 5.586 35,239 -0.02(-0.41%)
Sep 10, 2003 5.584 5.722 5.512 5.609 41,430 +0.03(+0.49%)
Sep 09, 2003 5.670 5.670 5.582 5.582 17,619 -0.05(-0.93%)
Sep 08, 2003 5.640 5.670 5.617 5.634 21,429 +0.04(+0.79%)
Sep 05, 2003 5.666 5.733 5.590 5.590 45,716 -0.05(-0.93%)
Sep 04, 2003 5.720 5.720 5.638 5.642 25,239 -0.07(-1.21%)
Sep 03, 2003 5.712 5.722 5.682 5.712 32,382 +0.01(+0.18%)
Sep 02, 2003 5.575 5.701 5.554 5.701 70,955 +0.07(+1.31%)
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%)
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.