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

Cto Realty Growth Inc (NY: CTO )

17.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2002 3.954 3.956 3.921 3.956 34,062 +0.04(+1.05%)
Dec 30, 2002 3.843 3.915 3.843 3.915 29,196 +0.07(+1.87%)
Dec 27, 2002 3.835 3.843 3.835 3.843 1,459 +0.01(+0.21%)
Dec 26, 2002 3.835 3.853 3.833 3.835 16,058 -0.02(-0.48%)
Dec 24, 2002 3.874 3.874 3.853 3.853 4,379 +0.00(+0.00%)
Dec 23, 2002 3.822 3.853 3.822 3.853 16,058 +0.01(+0.27%)
Dec 20, 2002 3.884 3.884 3.843 3.843 36,982 -0.04(-1.06%)
Dec 19, 2002 3.878 3.905 3.878 3.884 12,165 +0.00(+0.11%)
Dec 18, 2002 3.886 3.905 3.880 3.880 4,866 +0.00(+0.11%)
Dec 17, 2002 3.884 3.894 3.876 3.876 38,929 -0.02(-0.63%)
Dec 16, 2002 3.843 3.905 3.843 3.900 23,844 +0.08(+2.04%)
Dec 13, 2002 3.804 3.822 3.783 3.822 38,929 +0.00(+0.00%)
Dec 12, 2002 3.822 3.822 3.781 3.822 75,911 +0.00(+0.00%)
Dec 11, 2002 3.750 3.822 3.740 3.822 24,817 +0.05(+1.36%)
Dec 10, 2002 3.775 3.798 3.752 3.771 11,678 -0.02(-0.54%)
Dec 09, 2002 3.781 3.792 3.779 3.792 26,277 +0.00(+0.00%)
Dec 06, 2002 3.740 3.792 3.740 3.792 17,031 +0.08(+2.22%)
Dec 05, 2002 3.709 3.711 3.699 3.709 8,272 -0.02(-0.55%)
Dec 04, 2002 3.720 3.740 3.720 3.730 9,732 -0.01(-0.27%)
Dec 03, 2002 3.720 3.740 3.720 3.740 6,812 +0.00(+0.05%)
Dec 02, 2002 3.720 3.738 3.720 3.738 46,714 +0.02(+0.50%)
Nov 29, 2002 3.709 3.740 3.709 3.720 23,357 +0.00(+0.00%)
Nov 27, 2002 3.699 3.720 3.699 3.720 20,924 +0.02(+0.56%)
Nov 26, 2002 3.701 3.709 3.699 3.699 10,218 +0.00(+0.00%)
Nov 25, 2002 3.711 3.711 3.699 3.699 3,406 -0.02(-0.66%)
Nov 22, 2002 3.720 3.750 3.720 3.724 7,785 -0.02(-0.44%)
Nov 21, 2002 3.740 3.740 3.720 3.740 130,412 +0.00(+0.00%)
Nov 20, 2002 3.730 3.740 3.730 3.740 32,116 -0.01(-0.27%)
Nov 19, 2002 3.707 3.750 3.707 3.750 11,678 +0.04(+1.11%)
Nov 18, 2002 3.707 3.730 3.699 3.709 44,281 +0.00(+0.00%)
Nov 15, 2002 3.681 3.730 3.681 3.709 9,732 -0.01(-0.22%)
Nov 14, 2002 3.740 3.740 3.699 3.718 13,625 -0.04(-1.15%)
Nov 13, 2002 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Nov 12, 2002 3.742 3.761 3.742 3.761 6,812 +0.02(+0.55%)
Nov 11, 2002 3.724 3.740 3.724 3.740 2,919 +0.01(+0.28%)
Nov 08, 2002 3.724 3.730 3.724 3.730 3,892 +0.01(+0.17%)
Nov 07, 2002 3.720 3.724 3.699 3.724 24,817 +0.02(+0.67%)
Nov 06, 2002 3.697 3.699 3.697 3.699 3,892 +0.00(+0.00%)
Nov 05, 2002 3.699 3.701 3.699 3.699 14,598 -0.02(-0.55%)
Nov 04, 2002 3.658 3.720 3.658 3.720 18,491 +0.04(+1.12%)
Nov 01, 2002 3.720 3.720 3.660 3.678 25,303 -0.07(-1.92%)
Oct 31, 2002 3.750 3.750 3.709 3.750 14,111 -0.02(-0.54%)
Oct 30, 2002 3.740 3.771 3.740 3.771 8,272 +0.05(+1.38%)
Oct 29, 2002 3.734 3.734 3.720 3.720 5,352 -0.03(-0.93%)
Oct 28, 2002 3.755 3.755 3.755 3.755 2,433 -0.02(-0.49%)
Oct 25, 2002 3.773 3.773 3.773 3.773 0 +0.00(+0.00%)
Oct 24, 2002 3.699 3.773 3.699 3.773 19,464 +0.07(+1.94%)
Oct 23, 2002 3.724 3.742 3.699 3.701 39,902 +0.00(+0.06%)
Oct 22, 2002 3.699 3.709 3.699 3.699 19,464 -0.02(-0.55%)
Oct 21, 2002 3.757 3.814 3.701 3.720 10,218 -0.06(-1.47%)
Oct 18, 2002 3.775 3.802 3.775 3.775 31,629 -0.01(-0.38%)
Oct 17, 2002 3.771 3.796 3.750 3.789 17,518 +0.01(+0.33%)
Oct 16, 2002 3.779 3.781 3.750 3.777 17,031 +0.02(+0.44%)
Oct 15, 2002 3.724 3.781 3.720 3.761 25,790 +0.06(+1.67%)
Oct 14, 2002 3.668 3.699 3.668 3.699 34,062 +0.01(+0.28%)
Oct 11, 2002 3.678 3.689 3.594 3.689 36,982 -0.01(-0.28%)
Oct 10, 2002 3.699 3.699 3.699 3.699 0 +0.00(+0.00%)
Oct 09, 2002 3.699 3.699 3.699 3.699 138,198 -0.01(-0.28%)
Oct 08, 2002 3.691 3.709 3.689 3.709 10,218 +0.00(+0.00%)
Oct 07, 2002 3.678 3.709 3.637 3.709 31,629 -0.01(-0.28%)
Oct 04, 2002 3.654 3.720 3.654 3.720 16,544 +0.04(+1.17%)
Oct 03, 2002 3.709 3.709 3.658 3.676 11,678 -0.01(-0.33%)
Oct 02, 2002 3.693 3.699 3.689 3.689 49,634 +0.00(+0.00%)
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.