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

Cto Realty Growth Inc (NY: CTO )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 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.