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 29, 2002 4.384 4.510 4.384 4.510 11,441 +0.00(+0.00%)
Mar 28, 2002 4.384 4.510 4.384 4.510 11,441 +0.10(+2.38%)
Mar 27, 2002 4.342 4.405 4.321 4.405 15,731 +0.06(+1.40%)
Mar 26, 2002 4.300 4.363 4.300 4.344 51,484 +0.04(+0.98%)
Mar 25, 2002 4.281 4.313 4.279 4.302 22,882 +0.00(+0.05%)
Mar 22, 2002 4.300 4.302 4.300 4.300 9,534 -0.02(-0.49%)
Mar 21, 2002 4.269 4.321 4.269 4.321 28,126 +0.05(+1.23%)
Mar 20, 2002 4.279 4.279 4.269 4.269 128,235 -0.03(-0.73%)
Mar 19, 2002 4.300 4.311 4.300 4.300 118,701 +0.00(+0.00%)
Mar 18, 2002 4.342 4.342 4.300 4.300 4,290 -0.02(-0.49%)
Mar 15, 2002 4.321 4.353 4.321 4.321 8,104 +0.02(+0.49%)
Mar 14, 2002 4.300 4.300 4.300 4.300 2,383 -0.01(-0.24%)
Mar 13, 2002 4.386 4.386 4.311 4.311 16,684 -0.09(-2.14%)
Mar 12, 2002 4.384 4.437 4.384 4.405 32,416 +0.02(+0.48%)
Mar 11, 2002 4.300 4.468 4.300 4.384 49,578 +0.10(+2.45%)
Mar 08, 2002 4.269 4.321 4.269 4.279 22,882 +0.02(+0.49%)
Mar 07, 2002 4.269 4.290 4.258 4.258 6,673 -0.03(-0.73%)
Mar 06, 2002 4.281 4.300 4.279 4.290 33,369 -0.01(-0.24%)
Mar 05, 2002 4.311 4.311 4.300 4.300 15,731 +0.00(+0.00%)
Mar 04, 2002 4.311 4.321 4.290 4.300 25,265 +0.00(+0.00%)
Mar 01, 2002 4.216 4.300 4.197 4.300 275,539 +0.08(+1.99%)
Feb 28, 2002 4.216 4.237 4.206 4.216 31,939 +0.00(+0.00%)
Feb 27, 2002 4.216 4.258 4.197 4.216 52,438 +0.00(+0.00%)
Feb 26, 2002 4.237 4.258 4.195 4.216 23,358 +0.00(+0.00%)
Feb 25, 2002 4.258 4.273 4.195 4.216 78,180 -0.06(-1.47%)
Feb 22, 2002 4.195 4.279 4.195 4.279 21,928 +0.08(+2.00%)
Feb 21, 2002 4.164 4.195 4.164 4.195 8,104 +0.00(+0.00%)
Feb 20, 2002 4.212 4.214 4.195 4.195 3,336 -0.00(-0.05%)
Feb 19, 2002 4.174 4.216 4.153 4.197 22,882 +0.01(+0.30%)
Feb 18, 2002 4.185 4.185 4.185 4.185 6,673 +0.00(+0.00%)
Feb 15, 2002 4.185 4.185 4.185 4.185 6,673 -0.01(-0.25%)
Feb 14, 2002 4.185 4.195 4.185 4.195 17,161 +0.01(+0.25%)
Feb 13, 2002 4.164 4.185 4.164 4.185 953 +0.01(+0.25%)
Feb 12, 2002 4.177 4.177 4.174 4.174 8,580 -0.02(-0.55%)
Feb 11, 2002 4.195 4.206 4.195 4.197 4,767 +0.00(+0.05%)
Feb 08, 2002 4.195 4.216 4.195 4.195 22,882 +0.00(+0.00%)
Feb 07, 2002 4.195 4.216 4.195 4.195 37,183 +0.00(+0.00%)
Feb 06, 2002 4.206 4.237 4.195 4.195 25,742 -0.01(-0.25%)
Feb 05, 2002 4.212 4.216 4.206 4.206 38,613 +0.02(+0.50%)
Feb 04, 2002 4.185 4.195 4.185 4.185 30,032 +0.00(+0.00%)
Feb 01, 2002 4.216 4.216 4.185 4.185 6,197 -0.03(-0.75%)
Jan 31, 2002 4.216 4.221 4.206 4.216 25,265 +0.01(+0.25%)
Jan 30, 2002 4.216 4.216 4.195 4.206 17,638 +0.01(+0.25%)
Jan 29, 2002 4.200 4.227 4.195 4.195 14,301 -0.02(-0.50%)
Jan 28, 2002 4.164 4.227 4.153 4.216 77,704 +0.00(+0.00%)
Jan 25, 2002 4.195 4.216 4.195 4.216 12,871 +0.01(+0.25%)
Jan 24, 2002 4.216 4.216 4.185 4.206 7,627 +0.00(+0.00%)
Jan 23, 2002 4.143 4.206 4.091 4.206 60,065 +0.04(+1.01%)
Jan 22, 2002 4.185 4.214 4.164 4.164 15,254 -0.02(-0.50%)
Jan 21, 2002 4.206 4.206 4.174 4.185 22,882 +0.00(+0.00%)
Jan 18, 2002 4.206 4.206 4.174 4.185 22,882 -0.03(-0.75%)
Jan 17, 2002 4.200 4.216 4.200 4.216 1,430 +0.02(+0.45%)
Jan 16, 2002 4.132 4.300 4.132 4.197 100,586 +0.04(+1.06%)
Jan 15, 2002 4.132 4.153 4.103 4.153 16,684 +0.00(+0.00%)
Jan 14, 2002 4.153 4.153 4.128 4.153 10,010 -0.02(-0.50%)
Jan 11, 2002 4.126 4.193 4.126 4.174 143,013 +0.03(+0.76%)
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.