Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2003 6.155 6.155 6.062 6.085 37,469 -0.06(-0.97%)
Oct 30, 2003 6.145 6.145 6.145 6.145 18,004 -0.02(-0.33%)
Oct 29, 2003 6.062 6.165 6.062 6.165 34,549 +0.07(+1.18%)
Oct 28, 2003 6.122 6.122 6.108 6.093 57,906 -0.08(-1.30%)
Oct 27, 2003 6.128 6.188 6.128 6.173 46,714 +0.07(+1.14%)
Oct 24, 2003 6.175 6.175 6.101 6.103 16,544 -0.05(-0.83%)
Oct 23, 2003 6.124 6.171 6.124 6.155 44,281 +0.01(+0.17%)
Oct 22, 2003 6.239 6.260 6.110 6.145 97,809 -0.09(-1.52%)
Oct 21, 2003 6.371 6.371 6.239 6.239 102,675 -0.13(-2.06%)
Oct 20, 2003 6.350 6.379 6.350 6.371 24,817 +0.05(+0.75%)
Oct 17, 2003 6.350 6.373 6.321 6.323 20,924 -0.08(-1.22%)
Oct 16, 2003 6.545 6.545 6.387 6.401 65,206 -0.11(-1.74%)
Oct 15, 2003 6.638 6.638 6.514 6.514 65,206 -0.15(-2.31%)
Oct 14, 2003 6.494 6.677 6.494 6.669 86,130 +0.21(+3.25%)
Oct 13, 2003 6.432 6.459 6.432 6.459 45,254 +0.05(+0.74%)
Oct 10, 2003 6.352 6.371 6.352 6.412 114,840 +0.04(+0.68%)
Oct 09, 2003 6.266 6.369 6.266 6.369 51,580 +0.15(+2.34%)
Oct 08, 2003 6.227 6.227 6.204 6.223 51,580 -0.00(-0.07%)
Oct 07, 2003 6.186 6.227 6.186 6.227 36,982 +0.06(+1.00%)
Oct 06, 2003 6.083 6.163 6.083 6.165 132,845 +0.10(+1.69%)
Oct 03, 2003 6.165 6.165 6.046 6.062 111,920 -0.05(-0.84%)
Oct 02, 2003 6.062 6.134 6.042 6.114 164,961 +0.06(+1.02%)
Oct 01, 2003 5.966 6.062 5.966 6.052 64,719 +0.09(+1.52%)
Sep 30, 2003 6.073 6.073 5.962 5.962 32,603 -0.15(-2.49%)
Sep 29, 2003 6.268 6.268 5.990 6.114 98,782 +0.22(+3.69%)
Sep 26, 2003 5.651 5.651 5.651 5.896 62,773 +0.30(+5.28%)
Sep 25, 2003 5.888 5.888 5.600 5.600 62,286 -0.21(-3.54%)
Sep 24, 2003 6.021 6.021 5.807 5.805 21,410 -0.27(-4.40%)
Sep 23, 2003 6.062 6.114 6.062 6.073 47,688 +0.09(+1.44%)
Sep 22, 2003 6.186 6.186 5.992 5.986 40,388 -0.23(-3.70%)
Sep 19, 2003 6.321 6.321 6.216 6.216 44,768 +0.10(+1.61%)
Sep 18, 2003 6.132 6.145 6.081 6.118 46,714 +0.03(+0.57%)
Sep 17, 2003 5.970 6.130 5.970 6.083 32,603 +0.16(+2.67%)
Sep 16, 2003 6.161 6.163 5.764 5.925 69,585 -0.16(-2.63%)
Sep 15, 2003 6.134 6.319 5.964 6.085 145,010 +0.00(+0.03%)
Sep 12, 2003 5.569 6.576 5.553 6.083 370,798 +0.62(+11.28%)
Sep 11, 2003 5.448 5.487 5.415 5.466 36,009 -0.02(-0.41%)
Sep 10, 2003 5.464 5.600 5.394 5.489 42,335 +0.03(+0.49%)
Sep 09, 2003 5.549 5.549 5.462 5.462 18,004 -0.05(-0.93%)
Sep 08, 2003 5.520 5.549 5.497 5.514 21,897 +0.04(+0.79%)
Sep 05, 2003 5.544 5.610 5.470 5.470 46,714 -0.05(-0.93%)
Sep 04, 2003 5.598 5.598 5.518 5.522 25,790 -0.07(-1.21%)
Sep 03, 2003 5.590 5.600 5.561 5.590 33,089 +0.01(+0.18%)
Sep 02, 2003 5.456 5.579 5.436 5.579 72,505 +0.07(+1.31%)
Aug 29, 2003 5.425 5.518 5.425 5.507 10,218 +0.07(+1.28%)
Aug 28, 2003 5.544 5.544 5.429 5.438 49,147 -0.13(-2.36%)
Aug 27, 2003 5.456 5.569 5.456 5.569 60,826 +0.12(+2.26%)
Aug 26, 2003 5.384 5.446 5.364 5.446 27,736 +0.08(+1.45%)
Aug 25, 2003 5.364 5.384 5.343 5.368 11,192 -0.04(-0.68%)
Aug 22, 2003 5.405 5.497 5.405 5.405 101,215 +0.01(+0.19%)
Aug 21, 2003 5.076 5.417 5.076 5.394 111,920 +0.36(+7.14%)
Aug 20, 2003 4.963 5.035 4.953 5.035 24,817 +0.07(+1.45%)
Aug 19, 2003 4.932 4.963 4.912 4.963 32,603 +0.04(+0.79%)
Aug 18, 2003 4.973 4.985 4.912 4.924 39,902 -0.09(-1.80%)
Aug 15, 2003 5.014 5.014 5.014 5.014 7,299 +0.00(+0.00%)
Aug 14, 2003 4.998 5.014 4.953 5.014 12,165 +0.00(+0.00%)
Aug 13, 2003 4.983 5.014 4.942 5.014 10,218 +0.06(+1.24%)
Aug 12, 2003 4.912 4.953 4.912 4.953 6,812 +0.05(+0.96%)
Aug 11, 2003 4.905 4.907 4.860 4.905 7,299 +0.02(+0.51%)
Aug 08, 2003 4.936 4.983 4.854 4.881 22,870 -0.07(-1.41%)
Aug 07, 2003 4.891 4.951 4.891 4.951 60,339 +0.04(+0.80%)
Aug 06, 2003 4.891 4.922 4.881 4.912 18,491 +0.01(+0.21%)
Aug 05, 2003 5.059 5.113 4.891 4.901 37,469 -0.13(-2.65%)
Aug 04, 2003 5.117 5.117 4.981 5.035 44,768 -0.06(-1.13%)
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.