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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2004 7.881 7.963 7.850 7.850 11,192 -0.06(-0.70%)
Jul 29, 2004 7.801 7.906 7.801 7.906 23,357 +0.13(+1.61%)
Jul 28, 2004 7.789 7.799 7.778 7.780 28,710 -0.03(-0.34%)
Jul 27, 2004 7.932 7.963 7.789 7.807 16,544 -0.11(-1.35%)
Jul 26, 2004 7.943 7.943 7.891 7.914 26,763 -0.02(-0.26%)
Jul 23, 2004 7.984 8.015 7.934 7.934 22,384 -0.05(-0.59%)
Jul 22, 2004 7.871 7.986 7.871 7.982 15,571 +0.10(+1.25%)
Jul 21, 2004 7.912 7.912 7.871 7.883 83,697 -0.01(-0.16%)
Jul 20, 2004 7.729 7.912 7.729 7.895 21,410 +0.19(+2.43%)
Jul 19, 2004 7.717 7.717 7.673 7.708 21,410 -0.03(-0.37%)
Jul 16, 2004 7.850 7.930 7.737 7.737 36,982 -0.09(-1.13%)
Jul 15, 2004 7.850 7.877 7.826 7.826 9,245 -0.05(-0.57%)
Jul 14, 2004 7.912 7.912 7.860 7.871 11,192 -0.06(-0.78%)
Jul 13, 2004 7.902 7.945 7.891 7.932 12,165 +0.03(+0.42%)
Jul 12, 2004 7.891 7.910 7.871 7.900 23,357 -0.00(-0.03%)
Jul 09, 2004 7.912 7.932 7.881 7.902 18,977 +0.01(+0.13%)
Jul 08, 2004 7.819 7.912 7.801 7.891 30,656 +0.05(+0.66%)
Jul 07, 2004 7.830 7.895 7.830 7.840 14,598 +0.01(+0.13%)
Jul 06, 2004 7.819 7.830 7.789 7.830 37,955 +0.02(+0.26%)
Jul 02, 2004 7.696 7.871 7.696 7.809 20,437 +0.09(+1.20%)
Jul 01, 2004 7.780 7.809 7.706 7.717 29,196 -0.04(-0.56%)
Jun 30, 2004 7.542 7.860 7.542 7.760 49,634 +0.24(+3.25%)
Jun 29, 2004 7.501 7.552 7.468 7.515 36,009 -0.01(-0.14%)
Jun 28, 2004 7.604 7.614 7.525 7.525 47,688 -0.08(-1.03%)
Jun 25, 2004 7.336 7.604 7.306 7.604 71,532 +0.25(+3.35%)
Jun 24, 2004 7.244 7.573 7.244 7.357 27,736 +0.09(+1.19%)
Jun 23, 2004 7.254 7.293 7.223 7.271 39,902 -0.01(-0.17%)
Jun 22, 2004 7.421 7.435 7.223 7.283 40,875 -0.14(-1.86%)
Jun 21, 2004 7.532 7.575 7.419 7.421 32,603 -0.13(-1.69%)
Jun 18, 2004 7.809 7.860 7.548 7.548 77,858 -0.26(-3.29%)
Jun 17, 2004 7.749 8.107 7.749 7.805 164,961 +0.06(+0.72%)
Jun 16, 2004 7.645 7.749 7.628 7.749 19,464 +0.06(+0.80%)
Jun 15, 2004 7.525 7.706 7.525 7.688 69,099 +0.16(+2.16%)
Jun 14, 2004 7.554 7.575 7.521 7.525 51,580 -0.04(-0.54%)
Jun 10, 2004 7.573 7.604 7.560 7.567 67,639 -0.01(-0.08%)
Jun 09, 2004 7.357 7.604 7.357 7.573 77,371 +0.23(+3.16%)
Jun 08, 2004 7.316 7.351 7.316 7.341 18,977 +0.02(+0.34%)
Jun 07, 2004 7.275 7.336 7.275 7.316 19,951 +0.02(+0.23%)
Jun 04, 2004 7.285 7.316 7.264 7.299 22,870 +0.04(+0.59%)
Jun 03, 2004 7.162 7.458 7.162 7.256 70,072 +0.08(+1.15%)
Jun 02, 2004 6.915 7.203 6.915 7.174 36,982 +0.27(+3.96%)
Jun 01, 2004 6.884 6.901 6.823 6.901 141,604 +0.03(+0.39%)
May 28, 2004 6.864 6.967 6.835 6.874 29,196 -0.00(-0.03%)
May 27, 2004 6.864 6.884 6.843 6.876 44,281 -0.00(-0.06%)
May 26, 2004 6.899 6.903 6.843 6.880 10,218 -0.01(-0.12%)
May 25, 2004 6.833 6.975 6.833 6.888 38,929 +0.09(+1.27%)
May 24, 2004 6.790 6.905 6.761 6.802 37,955 +0.01(+0.18%)
May 21, 2004 6.763 6.792 6.745 6.790 37,955 +0.04(+0.61%)
May 20, 2004 6.864 6.946 6.740 6.749 30,656 -0.09(-1.38%)
May 19, 2004 7.254 7.254 6.812 6.843 41,848 -0.40(-5.59%)
May 18, 2004 6.905 7.275 6.897 7.248 40,875 +0.32(+4.63%)
May 17, 2004 7.110 7.110 6.923 6.927 28,710 -0.22(-3.02%)
May 14, 2004 7.110 7.151 7.071 7.143 18,977 +0.01(+0.12%)
May 13, 2004 7.318 7.318 7.114 7.135 67,152 -0.18(-2.47%)
May 12, 2004 7.295 7.326 7.131 7.316 47,201 +0.04(+0.59%)
May 11, 2004 7.254 7.295 7.151 7.273 50,121 +0.04(+0.54%)
May 10, 2004 7.550 7.552 6.967 7.234 150,849 -0.35(-4.61%)
May 07, 2004 7.604 7.651 7.583 7.583 66,665 -0.02(-0.32%)
May 06, 2004 7.645 7.676 7.604 7.608 40,388 -0.04(-0.48%)
May 05, 2004 7.799 7.807 7.645 7.645 14,598 -0.12(-1.48%)
May 04, 2004 7.795 7.797 7.731 7.760 11,678 -0.04(-0.47%)
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.