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

Cto Realty Growth Inc (NY: CTO )

17.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2002 3.446 3.446 3.402 3.433 27,620 -0.01(-0.30%)
Jul 30, 2002 3.465 3.465 3.433 3.444 19,048 +0.00(+0.00%)
Jul 29, 2002 3.402 3.444 3.370 3.444 60,479 +0.05(+1.61%)
Jul 26, 2002 3.362 3.389 3.343 3.389 33,811 +0.03(+0.88%)
Jul 25, 2002 3.570 3.622 3.349 3.360 28,096 -0.21(-5.88%)
Jul 24, 2002 3.244 3.570 3.076 3.570 199,056 +0.29(+8.97%)
Jul 23, 2002 3.570 3.570 3.213 3.276 146,197 -0.28(-7.96%)
Jul 22, 2002 3.496 3.570 3.486 3.559 28,096 +0.04(+1.19%)
Jul 19, 2002 3.549 3.559 3.475 3.517 53,335 -0.22(-5.90%)
Jul 17, 2002 3.759 3.778 3.696 3.738 17,143 -0.19(-4.81%)
Jul 12, 2002 4.000 4.021 3.927 3.927 31,430 -0.07(-1.84%)
Jul 11, 2002 4.095 4.095 4.000 4.000 42,859 -0.13(-3.05%)
Jul 10, 2002 4.181 4.189 4.126 4.126 35,715 -0.07(-1.75%)
Jul 09, 2002 4.252 4.252 4.200 4.200 190,485 -0.03(-0.60%)
Jul 08, 2002 4.170 4.225 4.170 4.225 8,095 +0.03(+0.80%)
Jul 05, 2002 4.191 4.191 4.191 4.191 476 +0.02(+0.50%)
Jul 04, 2002 4.179 4.181 4.170 4.170 73,336 +0.00(+0.00%)
Jul 03, 2002 4.179 4.181 4.170 4.170 73,336 -0.01(-0.25%)
Jul 02, 2002 4.200 4.200 4.154 4.181 6,190 -0.02(-0.50%)
Jul 01, 2002 4.231 4.250 4.202 4.202 8,571 -0.01(-0.20%)
Jun 28, 2002 4.200 4.221 4.179 4.210 45,240 +0.01(+0.25%)
Jun 27, 2002 4.181 4.200 4.179 4.200 35,239 +0.02(+0.50%)
Jun 26, 2002 4.179 4.231 4.179 4.179 619,076 +0.00(+0.00%)
Jun 25, 2002 4.179 4.179 4.179 4.179 11,429 +0.00(+0.00%)
Jun 21, 2002 4.170 4.179 4.170 4.179 28,572 +0.00(+0.00%)
Jun 20, 2002 4.173 4.179 4.170 4.179 5,714 +0.01(+0.20%)
Jun 19, 2002 4.189 4.198 4.170 4.170 32,858 -0.02(-0.45%)
Jun 18, 2002 4.200 4.202 4.189 4.189 25,715 -0.01(-0.30%)
Jun 17, 2002 4.273 4.273 4.200 4.202 41,906 -0.07(-1.67%)
Jun 14, 2002 4.273 4.284 4.263 4.273 22,858 -0.01(-0.25%)
Jun 12, 2002 4.275 4.284 4.252 4.284 132,387 +0.00(+0.00%)
Jun 11, 2002 4.273 4.303 4.273 4.284 90,480 +0.01(+0.25%)
Jun 10, 2002 4.284 4.284 4.273 4.273 80,956 -0.02(-0.39%)
Jun 07, 2002 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jun 06, 2002 4.305 4.305 4.284 4.290 53,812 +0.01(+0.15%)
Jun 05, 2002 4.324 4.324 4.277 4.284 72,860 -0.03(-0.73%)
May 31, 2002 4.305 4.326 4.305 4.315 95,242 +0.00(+0.00%)
May 28, 2002 4.315 4.336 4.315 4.315 24,286 -0.02(-0.48%)
May 27, 2002 4.336 4.336 4.317 4.336 34,763 +0.00(+0.00%)
May 24, 2002 4.336 4.336 4.317 4.336 34,763 +0.01(+0.24%)
May 23, 2002 4.336 4.347 4.305 4.326 23,810 +0.01(+0.24%)
May 22, 2002 4.305 4.345 4.305 4.315 10,952 +0.00(+0.00%)
May 21, 2002 4.357 4.366 4.307 4.315 19,524 -0.05(-1.15%)
May 20, 2002 4.307 4.399 4.307 4.366 29,048 +0.04(+0.92%)
May 17, 2002 4.309 4.326 4.309 4.326 18,096 +0.01(+0.19%)
May 16, 2002 4.309 4.357 4.305 4.317 47,621 +0.00(+0.10%)
May 15, 2002 4.305 4.315 4.305 4.313 11,905 +0.00(+0.10%)
May 14, 2002 4.309 4.315 4.309 4.309 9,048 +0.00(+0.00%)
May 13, 2002 4.330 4.330 4.305 4.309 48,573 -0.05(-1.11%)
May 10, 2002 4.326 4.357 4.315 4.357 27,144 +0.02(+0.48%)
May 09, 2002 4.347 4.355 4.315 4.336 22,381 +0.01(+0.24%)
May 08, 2002 4.326 4.345 4.305 4.326 67,622 +0.02(+0.49%)
May 07, 2002 4.420 4.420 4.305 4.305 56,669 -0.14(-3.07%)
May 06, 2002 4.452 4.452 4.420 4.441 238,106 -0.01(-0.24%)
May 03, 2002 4.462 4.462 4.435 4.452 2,857 -0.04(-0.84%)
May 02, 2002 4.515 4.515 4.490 4.490 1,904 -0.03(-0.56%)
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.