Skip to main content

Cto Realty Growth Inc (NY: CTO )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.217 8.303 8.185 8.185 10,734 -0.06(-0.70%)
Jul 29, 2004 8.133 8.243 8.133 8.243 22,402 +0.13(+1.61%)
Jul 28, 2004 8.121 8.131 8.110 8.112 27,536 -0.03(-0.34%)
Jul 27, 2004 8.271 8.303 8.121 8.140 15,868 -0.11(-1.35%)
Jul 26, 2004 8.281 8.281 8.228 8.251 25,669 -0.02(-0.26%)
Jul 23, 2004 8.324 8.356 8.273 8.273 21,469 -0.05(-0.59%)
Jul 22, 2004 8.206 8.326 8.206 8.322 14,934 +0.10(+1.25%)
Jul 21, 2004 8.249 8.249 8.206 8.219 80,275 -0.01(-0.16%)
Jul 20, 2004 8.058 8.249 8.058 8.232 20,535 +0.19(+2.43%)
Jul 19, 2004 8.046 8.046 8.001 8.037 20,535 -0.03(-0.37%)
Jul 16, 2004 8.185 8.268 8.067 8.067 35,470 -0.09(-1.13%)
Jul 15, 2004 8.185 8.213 8.159 8.159 8,867 -0.05(-0.57%)
Jul 14, 2004 8.249 8.249 8.196 8.206 10,734 -0.06(-0.78%)
Jul 13, 2004 8.238 8.283 8.228 8.271 11,667 +0.03(+0.42%)
Jul 12, 2004 8.228 8.247 8.206 8.236 22,402 -0.00(-0.03%)
Jul 09, 2004 8.249 8.271 8.217 8.238 18,201 +0.01(+0.13%)
Jul 08, 2004 8.153 8.249 8.133 8.228 29,403 +0.05(+0.66%)
Jul 07, 2004 8.163 8.232 8.163 8.174 14,001 +0.01(+0.13%)
Jul 06, 2004 8.153 8.163 8.121 8.163 36,403 +0.02(+0.26%)
Jul 02, 2004 8.024 8.206 8.024 8.142 19,602 +0.10(+1.20%)
Jul 01, 2004 8.112 8.142 8.035 8.046 28,003 -0.04(-0.56%)
Jun 30, 2004 7.863 8.196 7.863 8.091 47,605 +0.25(+3.25%)
Jun 29, 2004 7.821 7.874 7.786 7.836 34,537 -0.01(-0.14%)
Jun 28, 2004 7.928 7.938 7.846 7.846 45,738 -0.08(-1.03%)
Jun 25, 2004 7.649 7.928 7.617 7.928 68,607 +0.26(+3.35%)
Jun 24, 2004 7.553 7.896 7.553 7.671 26,602 +0.09(+1.19%)
Jun 23, 2004 7.563 7.604 7.531 7.581 38,270 -0.01(-0.17%)
Jun 22, 2004 7.737 7.752 7.531 7.593 39,204 -0.14(-1.86%)
Jun 21, 2004 7.853 7.898 7.735 7.737 31,270 -0.13(-1.69%)
Jun 18, 2004 8.142 8.196 7.870 7.870 74,674 -0.27(-3.29%)
Jun 17, 2004 8.080 8.453 8.080 8.138 158,217 +0.06(+0.72%)
Jun 16, 2004 7.971 8.080 7.953 8.080 18,668 +0.06(+0.80%)
Jun 15, 2004 7.846 8.035 7.846 8.016 66,273 +0.17(+2.16%)
Jun 14, 2004 7.876 7.898 7.842 7.846 49,472 -0.04(-0.54%)
Jun 10, 2004 7.896 7.928 7.883 7.889 64,873 -0.01(-0.08%)
Jun 09, 2004 7.671 7.928 7.671 7.896 74,208 +0.24(+3.16%)
Jun 08, 2004 7.628 7.664 7.628 7.653 18,201 +0.03(+0.34%)
Jun 07, 2004 7.585 7.649 7.585 7.628 19,135 +0.02(+0.23%)
Jun 04, 2004 7.596 7.628 7.574 7.611 21,935 +0.04(+0.59%)
Jun 03, 2004 7.467 7.776 7.467 7.566 67,207 +0.09(+1.15%)
Jun 02, 2004 7.210 7.510 7.210 7.480 35,470 +0.28(+3.96%)
Jun 01, 2004 7.178 7.195 7.114 7.195 135,814 +0.03(+0.39%)
May 28, 2004 7.156 7.263 7.126 7.167 28,003 -0.00(-0.03%)
May 27, 2004 7.156 7.178 7.135 7.169 42,471 -0.00(-0.06%)
May 26, 2004 7.193 7.197 7.135 7.173 9,801 -0.01(-0.12%)
May 25, 2004 7.124 7.272 7.124 7.182 37,337 +0.09(+1.27%)
May 24, 2004 7.079 7.199 7.049 7.092 36,403 +0.01(+0.18%)
May 21, 2004 7.051 7.081 7.032 7.079 36,403 +0.04(+0.61%)
May 20, 2004 7.156 7.242 7.028 7.036 29,403 -0.10(-1.38%)
May 19, 2004 7.563 7.563 7.103 7.135 40,137 -0.42(-5.59%)
May 18, 2004 7.199 7.585 7.191 7.557 39,204 +0.33(+4.63%)
May 17, 2004 7.413 7.413 7.218 7.223 27,536 -0.22(-3.02%)
May 14, 2004 7.413 7.456 7.373 7.448 18,201 +0.01(+0.12%)
May 13, 2004 7.630 7.630 7.418 7.439 64,407 -0.19(-2.47%)
May 12, 2004 7.606 7.638 7.435 7.628 45,271 +0.04(+0.59%)
May 11, 2004 7.563 7.606 7.456 7.583 48,071 +0.04(+0.54%)
May 10, 2004 7.872 7.874 7.263 7.542 144,682 -0.36(-4.61%)
May 07, 2004 7.928 7.977 7.906 7.906 63,940 -0.03(-0.32%)
May 06, 2004 7.971 8.003 7.928 7.932 38,737 -0.04(-0.48%)
May 05, 2004 8.131 8.140 7.971 7.971 14,001 -0.12(-1.48%)
May 04, 2004 8.127 8.129 8.061 8.091 11,201 -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.