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

Cto Realty Growth Inc (NY: CTO )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2003 6.319 6.329 6.297 6.319 5,839 -0.00(-0.06%)
Nov 26, 2003 6.237 6.338 6.237 6.323 42,821 +0.13(+2.02%)
Nov 25, 2003 6.175 6.198 6.175 6.198 29,196 +0.05(+0.73%)
Nov 24, 2003 6.216 6.245 6.149 6.153 26,763 -0.06(-1.02%)
Nov 21, 2003 6.103 6.165 6.062 6.216 26,277 +0.14(+2.37%)
Nov 20, 2003 6.114 6.149 6.062 6.073 35,522 -0.04(-0.67%)
Nov 19, 2003 6.110 6.114 6.099 6.114 24,330 +0.05(+0.81%)
Nov 18, 2003 6.120 6.138 6.064 6.064 42,821 +0.00(+0.00%)
Nov 17, 2003 6.186 6.196 6.064 6.064 98,295 -0.18(-2.93%)
Nov 14, 2003 6.309 6.309 6.237 6.247 20,924 -0.06(-0.98%)
Nov 13, 2003 6.288 6.288 6.288 6.309 24,817 +0.00(+0.00%)
Nov 12, 2003 6.149 6.309 6.149 6.309 31,143 +0.13(+2.06%)
Nov 11, 2003 6.231 6.247 6.169 6.182 21,897 -0.03(-0.43%)
Nov 10, 2003 6.305 6.305 6.196 6.208 41,362 -0.05(-0.79%)
Nov 07, 2003 6.268 6.309 6.247 6.258 28,710 +0.03(+0.49%)
Nov 06, 2003 6.258 6.262 6.186 6.227 38,442 -0.03(-0.56%)
Nov 05, 2003 6.077 6.262 6.077 6.262 38,929 +0.11(+1.74%)
Nov 04, 2003 6.077 6.077 6.077 6.155 27,542 +0.11(+1.87%)
Nov 03, 2003 6.124 6.124 6.042 6.042 56,933 -0.04(-0.71%)
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%)
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.