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

Cto Realty Growth Inc (NY: CTO )

17.48 +0.08 (+0.46%)
Streaming Delayed Price Updated: 3:13 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 (%)
Oct 31, 2003 6.148 6.148 6.056 6.079 37,508 -0.06(-0.97%)
Oct 30, 2003 6.138 6.138 6.138 6.138 18,023 -0.02(-0.33%)
Oct 29, 2003 6.056 6.159 6.056 6.159 34,585 +0.07(+1.18%)
Oct 28, 2003 6.115 6.115 6.101 6.087 57,967 -0.08(-1.30%)
Oct 27, 2003 6.122 6.181 6.122 6.167 46,763 +0.07(+1.14%)
Oct 24, 2003 6.169 6.169 6.095 6.097 16,562 -0.05(-0.83%)
Oct 23, 2003 6.118 6.165 6.118 6.148 44,328 +0.01(+0.17%)
Oct 22, 2003 6.233 6.253 6.103 6.138 97,911 -0.09(-1.52%)
Oct 21, 2003 6.364 6.364 6.233 6.233 102,782 -0.13(-2.06%)
Oct 20, 2003 6.343 6.372 6.343 6.364 24,843 +0.05(+0.75%)
Oct 17, 2003 6.343 6.366 6.315 6.317 20,946 -0.08(-1.22%)
Oct 16, 2003 6.538 6.538 6.380 6.395 65,274 -0.11(-1.74%)
Oct 15, 2003 6.631 6.631 6.508 6.508 65,274 -0.15(-2.31%)
Oct 14, 2003 6.487 6.670 6.487 6.662 86,220 +0.21(+3.25%)
Oct 13, 2003 6.425 6.452 6.425 6.452 45,302 +0.05(+0.74%)
Oct 10, 2003 6.345 6.364 6.345 6.405 114,961 +0.04(+0.68%)
Oct 09, 2003 6.259 6.362 6.259 6.362 51,635 +0.15(+2.34%)
Oct 08, 2003 6.220 6.220 6.198 6.216 51,635 -0.00(-0.07%)
Oct 07, 2003 6.179 6.220 6.179 6.220 37,021 +0.06(+1.00%)
Oct 06, 2003 6.076 6.157 6.076 6.159 132,984 +0.10(+1.69%)
Oct 03, 2003 6.159 6.159 6.040 6.056 112,038 -0.05(-0.84%)
Oct 02, 2003 6.056 6.128 6.035 6.107 165,134 +0.06(+1.02%)
Oct 01, 2003 5.959 6.056 5.959 6.046 64,787 +0.09(+1.52%)
Sep 30, 2003 6.066 6.066 5.955 5.955 32,637 -0.15(-2.49%)
Sep 29, 2003 6.261 6.261 5.984 6.107 98,885 +0.22(+3.69%)
Sep 26, 2003 5.645 5.645 5.645 5.890 62,838 +0.30(+5.28%)
Sep 25, 2003 5.881 5.881 5.594 5.594 62,351 -0.21(-3.54%)
Sep 24, 2003 6.015 6.015 5.801 5.799 21,433 -0.27(-4.40%)
Sep 23, 2003 6.056 6.107 6.056 6.066 47,738 +0.09(+1.44%)
Sep 22, 2003 6.179 6.179 5.986 5.980 40,431 -0.23(-3.70%)
Sep 19, 2003 6.315 6.315 6.210 6.210 44,815 +0.10(+1.61%)
Sep 18, 2003 6.126 6.138 6.074 6.111 46,763 +0.03(+0.57%)
Sep 17, 2003 5.964 6.124 5.964 6.076 32,637 +0.16(+2.67%)
Sep 16, 2003 6.154 6.157 5.758 5.918 69,658 -0.16(-2.63%)
Sep 15, 2003 6.128 6.313 5.957 6.079 145,162 +0.00(+0.03%)
Sep 12, 2003 5.563 6.569 5.547 6.076 371,187 +0.62(+11.28%)
Sep 11, 2003 5.442 5.481 5.409 5.461 36,047 -0.02(-0.41%)
Sep 10, 2003 5.459 5.594 5.389 5.483 42,379 +0.03(+0.49%)
Sep 09, 2003 5.543 5.543 5.457 5.457 18,023 -0.05(-0.93%)
Sep 08, 2003 5.514 5.543 5.491 5.508 21,920 +0.04(+0.79%)
Sep 05, 2003 5.539 5.604 5.465 5.465 46,763 -0.05(-0.93%)
Sep 04, 2003 5.592 5.592 5.512 5.516 25,817 -0.07(-1.21%)
Sep 03, 2003 5.584 5.594 5.555 5.584 33,124 +0.01(+0.18%)
Sep 02, 2003 5.450 5.574 5.430 5.574 72,581 +0.07(+1.31%)
Aug 29, 2003 5.420 5.512 5.420 5.502 10,229 +0.07(+1.29%)
Aug 28, 2003 5.539 5.539 5.424 5.432 49,199 -0.13(-2.36%)
Aug 27, 2003 5.450 5.563 5.450 5.563 60,890 +0.12(+2.26%)
Aug 26, 2003 5.379 5.440 5.358 5.440 27,766 +0.08(+1.45%)
Aug 25, 2003 5.358 5.379 5.337 5.362 11,203 -0.04(-0.68%)
Aug 22, 2003 5.399 5.491 5.399 5.399 101,321 +0.01(+0.19%)
Aug 21, 2003 5.071 5.411 5.071 5.389 112,038 +0.36(+7.14%)
Aug 20, 2003 4.958 5.030 4.947 5.030 24,843 +0.07(+1.45%)
Aug 19, 2003 4.927 4.958 4.906 4.958 32,637 +0.04(+0.79%)
Aug 18, 2003 4.968 4.980 4.906 4.919 39,944 -0.09(-1.80%)
Aug 15, 2003 5.009 5.009 5.009 5.009 7,306 +0.00(+0.00%)
Aug 14, 2003 4.993 5.009 4.947 5.009 12,178 +0.00(+0.00%)
Aug 13, 2003 4.978 5.009 4.937 5.009 10,229 +0.06(+1.24%)
Aug 12, 2003 4.906 4.947 4.906 4.947 6,819 +0.05(+0.96%)
Aug 11, 2003 4.900 4.902 4.855 4.900 7,306 +0.02(+0.51%)
Aug 08, 2003 4.931 4.978 4.849 4.876 22,894 -0.07(-1.41%)
Aug 07, 2003 4.886 4.945 4.886 4.945 60,403 +0.04(+0.79%)
Aug 06, 2003 4.886 4.917 4.876 4.906 18,510 +0.01(+0.21%)
Aug 05, 2003 5.054 5.108 4.886 4.896 37,508 -0.13(-2.65%)
Aug 04, 2003 5.112 5.112 4.976 5.030 44,815 -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.