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

Cto Realty Growth Inc (NY: CTO )

17.40 -0.02 (-0.11%)
Official Closing 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 (%)
Jun 30, 2003 5.132 5.177 5.122 5.157 584,547 +0.02(+0.44%)
Jun 27, 2003 5.153 5.155 5.128 5.134 88,656 -0.02(-0.36%)
Jun 26, 2003 5.173 5.204 5.112 5.153 69,658 -0.02(-0.40%)
Jun 25, 2003 5.223 5.403 5.157 5.173 114,961 -0.05(-0.90%)
Jun 24, 2003 5.112 5.223 5.112 5.220 49,199 +0.11(+2.13%)
Jun 23, 2003 5.286 5.286 5.030 5.112 160,750 -0.23(-4.23%)
Jun 20, 2003 5.171 5.354 5.163 5.337 40,431 +0.16(+3.17%)
Jun 19, 2003 5.184 5.315 5.153 5.173 66,735 +0.01(+0.20%)
Jun 18, 2003 5.163 5.184 5.142 5.163 32,150 -0.02(-0.40%)
Jun 17, 2003 5.337 5.337 5.175 5.184 76,965 -0.13(-2.51%)
Jun 16, 2003 5.175 5.317 5.173 5.317 549,961 +0.14(+2.78%)
Jun 13, 2003 5.132 5.179 5.132 5.173 41,405 +0.04(+0.80%)
Jun 12, 2003 5.099 5.132 5.052 5.132 80,375 +0.03(+0.68%)
Jun 11, 2003 5.108 5.108 5.071 5.097 52,122 -0.04(-0.72%)
Jun 10, 2003 5.163 5.179 5.112 5.134 33,611 -0.06(-1.11%)
Jun 09, 2003 4.947 5.192 4.947 5.192 45,302 +0.22(+4.50%)
Jun 06, 2003 4.956 4.984 4.956 4.968 16,075 +0.01(+0.29%)
Jun 05, 2003 4.980 4.980 4.952 4.954 36,534 -0.03(-0.54%)
Jun 04, 2003 5.054 5.062 4.968 4.980 113,499 -0.10(-1.94%)
Jun 03, 2003 5.128 5.128 5.071 5.079 112,525 -0.05(-1.04%)
Jun 02, 2003 5.235 5.235 5.132 5.132 33,611 -0.13(-2.38%)
May 30, 2003 5.112 5.257 5.112 5.257 41,892 +0.12(+2.36%)
May 29, 2003 5.128 5.140 5.108 5.136 22,894 +0.02(+0.32%)
May 28, 2003 5.163 5.171 5.046 5.120 44,815 -0.02(-0.44%)
May 27, 2003 5.083 5.157 5.083 5.142 15,100 +0.06(+1.21%)
May 23, 2003 4.991 5.184 4.968 5.081 68,684 +0.10(+1.98%)
May 22, 2003 5.132 5.132 4.927 4.982 76,478 -0.17(-3.27%)
May 21, 2003 5.142 5.167 5.132 5.151 13,152 -0.01(-0.24%)
May 20, 2003 5.184 5.184 5.091 5.163 58,454 -0.06(-1.22%)
May 19, 2003 5.157 5.227 5.157 5.227 32,637 +0.07(+1.35%)
May 16, 2003 5.163 5.235 5.132 5.157 131,523 -0.02(-0.40%)
May 15, 2003 5.214 5.214 5.153 5.177 46,276 -0.05(-0.86%)
May 14, 2003 5.204 5.245 5.202 5.223 41,405 +0.02(+0.36%)
May 13, 2003 5.337 5.337 5.157 5.204 179,748 -0.15(-2.87%)
May 12, 2003 5.282 5.389 5.282 5.358 92,553 +0.08(+1.44%)
May 09, 2003 5.212 5.282 5.153 5.282 64,787 +0.06(+1.22%)
May 08, 2003 5.266 5.282 5.212 5.218 87,195 -0.05(-0.90%)
May 07, 2003 5.134 5.286 5.134 5.266 96,450 +0.12(+2.40%)
May 06, 2003 5.079 5.142 5.062 5.142 36,534 +0.04(+0.76%)
May 05, 2003 5.130 5.153 5.103 5.103 10,229 -0.03(-0.56%)
May 02, 2003 5.066 5.132 5.060 5.132 17,049 +0.00(+0.08%)
May 01, 2003 4.888 5.128 4.888 5.128 59,916 +0.20(+4.08%)
Apr 30, 2003 4.943 5.337 4.927 4.927 75,504 -0.00(-0.08%)
Apr 29, 2003 4.925 5.017 4.906 4.931 64,300 +0.02(+0.50%)
Apr 28, 2003 4.808 4.908 4.808 4.906 40,431 +0.12(+2.58%)
Apr 25, 2003 4.773 4.791 4.742 4.783 43,353 +0.03(+0.65%)
Apr 24, 2003 4.701 4.754 4.701 4.752 131,523 +0.05(+1.09%)
Apr 23, 2003 4.670 4.701 4.660 4.701 68,684 +0.03(+0.66%)
Apr 22, 2003 4.570 4.678 4.570 4.670 79,401 +0.06(+1.34%)
Apr 21, 2003 4.582 4.619 4.549 4.609 145,162 +0.05(+1.03%)
Apr 17, 2003 4.619 4.639 4.545 4.561 68,197 -0.06(-1.24%)
Apr 16, 2003 4.613 4.619 4.598 4.619 17,049 +0.03(+0.67%)
Apr 15, 2003 4.619 4.660 4.588 4.588 69,658 -0.01(-0.22%)
Apr 14, 2003 4.486 4.598 4.486 4.598 80,862 +0.13(+2.80%)
Apr 11, 2003 4.362 4.475 4.342 4.473 50,173 +0.09(+2.06%)
Apr 10, 2003 4.315 4.387 4.307 4.383 55,044 +0.08(+1.96%)
Apr 09, 2003 4.311 4.315 4.290 4.299 16,562 -0.02(-0.48%)
Apr 08, 2003 4.311 4.330 4.290 4.319 53,096 +0.01(+0.19%)
Apr 07, 2003 4.309 4.330 4.301 4.311 14,613 +0.02(+0.48%)
Apr 04, 2003 4.229 4.327 4.208 4.290 17,049 +0.02(+0.48%)
Apr 03, 2003 4.270 4.280 4.249 4.270 40,918 -0.01(-0.19%)
Apr 02, 2003 4.208 4.295 4.208 4.278 31,175 +0.02(+0.43%)
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.