Indicators

Cto Realty Growth Inc (NY: CTO )

17.81 +0.16 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.41	18.69	18.06	18.69	126,672	+0.22(+1.22%)
Jul 28, 2005	18.14	18.58	18.14	18.46	123,339	+0.33(+1.84%)
Jul 27, 2005	18.19	18.33	18.05	18.13	92,385	+0.12(+0.65%)
Jul 26, 2005	17.80	18.17	17.80	18.01	82,861	+0.01(+0.03%)
Jul 25, 2005	18.48	18.73	18.01	18.01	130,482	-0.31(-1.71%)
Jul 22, 2005	17.69	18.41	17.69	18.32	129,529	+0.42(+2.33%)
Jul 21, 2005	18.06	18.11	17.57	17.90	98,099	-0.26(-1.43%)
Jul 20, 2005	18.13	18.27	17.90	18.16	160,959	+0.08(+0.45%)
Jul 19, 2005	17.74	18.19	17.74	18.08	108,100	+0.34(+1.89%)
Jul 18, 2005	17.90	18.10	17.38	17.74	152,388	-0.16(-0.88%)
Jul 15, 2005	17.64	18.01	17.30	17.90	219,534	+0.05(+0.29%)
Jul 14, 2005	18.58	18.87	17.61	17.85	339,063	-0.73(-3.94%)
Jul 13, 2005	18.74	18.79	18.46	18.58	70,955	-0.05(-0.28%)
Jul 12, 2005	18.43	18.95	18.27	18.63	189,056	+0.16(+0.84%)
Jul 11, 2005	18.53	18.58	18.44	18.48	166,198	+0.11(+0.57%)
Jul 08, 2005	18.44	18.48	18.06	18.37	184,770	-0.06(-0.34%)
Jul 07, 2005	18.16	18.53	18.01	18.44	155,721	+0.15(+0.80%)
Jul 06, 2005	18.38	18.43	18.09	18.29	141,435	-0.15(-0.80%)
Jul 05, 2005	18.23	18.69	18.18	18.44	175,722	+0.34(+1.89%)

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.