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

Cto Realty Growth Inc (NY: CTO )

17.02 -0.45 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2004 7.751 7.820 7.751 7.795 95,242 +0.04(+0.46%)
Mar 30, 2004 7.770 7.770 7.707 7.759 13,810 -0.01(-0.16%)
Mar 29, 2004 7.768 7.776 7.761 7.772 19,524 +0.04(+0.57%)
Mar 26, 2004 7.665 7.749 7.665 7.728 10,000 +0.06(+0.79%)
Mar 25, 2004 7.770 7.770 7.665 7.667 105,243 -0.10(-1.27%)
Mar 24, 2004 7.795 7.795 7.749 7.765 4,285 -0.01(-0.16%)
Mar 23, 2004 7.791 7.805 7.753 7.778 9,524 +0.01(+0.08%)
Mar 22, 2004 7.789 7.810 7.770 7.772 43,335 +0.00(+0.00%)
Mar 19, 2004 7.864 7.864 7.770 7.772 20,953 -0.05(-0.67%)
Mar 18, 2004 7.814 7.843 7.812 7.824 15,715 +0.02(+0.22%)
Mar 17, 2004 7.665 7.807 7.665 7.807 34,287 +0.20(+2.57%)
Mar 16, 2004 7.686 7.686 7.549 7.612 39,525 -0.04(-0.55%)
Mar 15, 2004 7.820 7.820 7.650 7.654 26,667 -0.11(-1.46%)
Mar 12, 2004 7.602 7.768 7.495 7.768 54,764 +0.12(+1.62%)
Mar 11, 2004 7.686 7.717 7.644 7.644 15,238 -0.08(-1.09%)
Mar 10, 2004 7.759 7.810 7.728 7.728 33,811 -0.00(-0.03%)
Mar 09, 2004 7.730 7.759 7.730 7.730 13,333 +0.00(+0.03%)
Mar 08, 2004 7.698 7.812 7.696 7.728 56,669 +0.06(+0.79%)
Mar 05, 2004 7.623 7.707 7.623 7.667 43,811 +0.05(+0.72%)
Mar 04, 2004 7.612 7.644 7.602 7.612 21,429 +0.05(+0.67%)
Mar 03, 2004 7.507 7.562 7.429 7.562 15,715 +0.08(+1.07%)
Mar 02, 2004 7.423 7.501 7.373 7.482 20,953 +0.06(+0.79%)
Mar 01, 2004 7.423 7.455 7.402 7.423 15,715 +0.02(+0.28%)
Feb 27, 2004 7.400 7.434 7.371 7.402 18,096 +0.05(+0.71%)
Feb 26, 2004 7.348 7.402 7.301 7.350 59,050 +0.03(+0.43%)
Feb 25, 2004 7.270 7.348 7.255 7.318 56,193 +0.02(+0.32%)
Feb 24, 2004 7.209 7.297 7.209 7.295 46,668 +0.11(+1.55%)
Feb 23, 2004 7.087 7.203 7.066 7.184 45,716 +0.06(+0.85%)
Feb 20, 2004 7.037 7.140 7.014 7.123 47,621 +0.11(+1.59%)
Feb 19, 2004 7.014 7.119 7.012 7.012 44,287 -0.00(-0.03%)
Feb 18, 2004 6.980 7.049 6.951 7.014 48,573 +0.06(+0.85%)
Feb 17, 2004 6.751 7.001 6.749 6.955 60,479 +0.25(+3.66%)
Feb 13, 2004 6.940 6.940 6.709 6.709 78,575 -0.15(-2.14%)
Feb 12, 2004 6.928 6.930 6.856 6.856 29,525 -0.05(-0.70%)
Feb 11, 2004 6.938 6.938 6.898 6.904 34,763 -0.03(-0.36%)
Feb 10, 2004 6.930 6.946 6.892 6.930 28,572 +0.00(+0.06%)
Feb 09, 2004 6.510 7.035 6.510 6.925 97,147 +0.50(+7.71%)
Feb 06, 2004 6.510 6.573 6.405 6.430 45,240 -0.06(-0.91%)
Feb 05, 2004 6.401 6.489 6.361 6.489 70,955 +0.07(+1.15%)
Feb 04, 2004 6.403 6.442 6.403 6.415 20,953 +0.01(+0.16%)
Feb 03, 2004 6.407 6.447 6.394 6.405 27,620 -0.04(-0.65%)
Feb 02, 2004 6.531 6.531 6.415 6.447 49,049 -0.12(-1.76%)
Jan 30, 2004 6.539 6.562 6.510 6.562 49,526 -0.00(-0.03%)
Jan 29, 2004 6.636 6.636 6.512 6.564 33,811 -0.05(-0.70%)
Jan 28, 2004 6.661 6.678 6.610 6.610 43,811 -0.06(-0.85%)
Jan 27, 2004 6.667 6.692 6.652 6.667 18,096 -0.03(-0.44%)
Jan 26, 2004 6.661 6.697 6.657 6.697 27,620 +0.04(+0.54%)
Jan 23, 2004 6.638 6.678 6.629 6.661 10,000 -0.01(-0.13%)
Jan 22, 2004 6.730 6.730 6.604 6.669 57,145 -0.04(-0.59%)
Jan 21, 2004 6.615 6.709 6.604 6.709 51,430 +0.05(+0.79%)
Jan 20, 2004 6.678 6.678 6.589 6.657 38,097 +0.00(+0.06%)
Jan 16, 2004 6.720 6.720 6.646 6.652 7,619 -0.05(-0.69%)
Jan 15, 2004 6.709 6.720 6.678 6.699 17,619 -0.01(-0.16%)
Jan 14, 2004 6.694 6.709 6.694 6.709 39,525 +0.04(+0.60%)
Jan 13, 2004 6.707 6.707 6.625 6.669 20,000 -0.03(-0.41%)
Jan 12, 2004 6.667 6.699 6.667 6.697 19,048 +0.03(+0.44%)
Jan 09, 2004 6.715 6.718 6.667 6.667 42,382 -0.07(-1.09%)
Jan 08, 2004 6.804 6.804 6.726 6.741 60,002 -0.08(-1.23%)
Jan 07, 2004 6.875 6.875 6.825 6.825 67,145 -0.02(-0.31%)
Jan 06, 2004 6.841 6.879 6.827 6.846 40,954 +0.00(+0.06%)
Jan 05, 2004 6.856 6.856 6.825 6.841 15,715 -0.01(-0.21%)
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.