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

Cto Realty Growth Inc (NY: CTO )

17.13 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 4.389 4.515 4.389 4.515 11,429 +0.00(+0.00%)
Mar 28, 2002 4.389 4.515 4.389 4.515 11,429 +0.10(+2.38%)
Mar 27, 2002 4.347 4.410 4.326 4.410 15,715 +0.06(+1.40%)
Mar 26, 2002 4.305 4.368 4.305 4.349 51,430 +0.04(+0.98%)
Mar 25, 2002 4.286 4.317 4.284 4.307 22,858 +0.00(+0.05%)
Mar 22, 2002 4.305 4.307 4.305 4.305 9,524 -0.02(-0.49%)
Mar 21, 2002 4.273 4.326 4.273 4.326 28,096 +0.05(+1.23%)
Mar 20, 2002 4.284 4.284 4.273 4.273 128,101 -0.03(-0.73%)
Mar 19, 2002 4.305 4.315 4.305 4.305 118,576 +0.00(+0.00%)
Mar 18, 2002 4.347 4.347 4.305 4.305 4,285 -0.02(-0.49%)
Mar 15, 2002 4.326 4.357 4.326 4.326 8,095 +0.02(+0.49%)
Mar 14, 2002 4.305 4.305 4.305 4.305 2,381 -0.01(-0.24%)
Mar 13, 2002 4.391 4.391 4.315 4.315 16,667 -0.09(-2.14%)
Mar 12, 2002 4.389 4.441 4.389 4.410 32,382 +0.02(+0.48%)
Mar 11, 2002 4.305 4.473 4.305 4.389 49,526 +0.10(+2.45%)
Mar 08, 2002 4.273 4.326 4.273 4.284 22,858 +0.02(+0.49%)
Mar 07, 2002 4.273 4.294 4.263 4.263 6,666 -0.03(-0.73%)
Mar 06, 2002 4.286 4.305 4.284 4.294 33,334 -0.01(-0.24%)
Mar 05, 2002 4.315 4.315 4.305 4.305 15,715 +0.00(+0.00%)
Mar 04, 2002 4.315 4.326 4.294 4.305 25,239 +0.00(+0.00%)
Mar 01, 2002 4.221 4.305 4.202 4.305 275,250 +0.08(+1.99%)
Feb 28, 2002 4.221 4.242 4.210 4.221 31,906 +0.00(+0.00%)
Feb 27, 2002 4.221 4.263 4.202 4.221 52,383 +0.00(+0.00%)
Feb 26, 2002 4.242 4.263 4.200 4.221 23,334 +0.00(+0.00%)
Feb 25, 2002 4.263 4.277 4.200 4.221 78,098 -0.06(-1.47%)
Feb 22, 2002 4.200 4.284 4.200 4.284 21,905 +0.08(+2.00%)
Feb 21, 2002 4.168 4.200 4.168 4.200 8,095 +0.00(+0.00%)
Feb 20, 2002 4.217 4.219 4.200 4.200 3,333 -0.00(-0.05%)
Feb 19, 2002 4.179 4.221 4.158 4.202 22,858 +0.01(+0.30%)
Feb 18, 2002 4.189 4.189 4.189 4.189 6,666 +0.00(+0.00%)
Feb 15, 2002 4.189 4.189 4.189 4.189 6,666 -0.01(-0.25%)
Feb 14, 2002 4.189 4.200 4.189 4.200 17,143 +0.01(+0.25%)
Feb 13, 2002 4.168 4.189 4.168 4.189 952 +0.01(+0.25%)
Feb 12, 2002 4.181 4.181 4.179 4.179 8,571 -0.02(-0.55%)
Feb 11, 2002 4.200 4.210 4.200 4.202 4,762 +0.00(+0.05%)
Feb 08, 2002 4.200 4.221 4.200 4.200 22,858 +0.00(+0.00%)
Feb 07, 2002 4.200 4.221 4.200 4.200 37,144 +0.00(+0.00%)
Feb 06, 2002 4.210 4.242 4.200 4.200 25,715 -0.01(-0.25%)
Feb 05, 2002 4.217 4.221 4.210 4.210 38,573 +0.02(+0.50%)
Feb 04, 2002 4.189 4.200 4.189 4.189 30,001 +0.00(+0.00%)
Feb 01, 2002 4.221 4.221 4.189 4.189 6,190 -0.03(-0.75%)
Jan 31, 2002 4.221 4.225 4.210 4.221 25,239 +0.01(+0.25%)
Jan 30, 2002 4.221 4.221 4.200 4.210 17,619 +0.01(+0.25%)
Jan 29, 2002 4.204 4.231 4.200 4.200 14,286 -0.02(-0.50%)
Jan 28, 2002 4.168 4.231 4.158 4.221 77,622 +0.00(+0.00%)
Jan 25, 2002 4.200 4.221 4.200 4.221 12,857 +0.01(+0.25%)
Jan 24, 2002 4.221 4.221 4.189 4.210 7,619 +0.00(+0.00%)
Jan 23, 2002 4.147 4.210 4.095 4.210 60,002 +0.04(+1.01%)
Jan 22, 2002 4.189 4.219 4.168 4.168 15,238 -0.02(-0.50%)
Jan 21, 2002 4.210 4.210 4.179 4.189 22,858 +0.00(+0.00%)
Jan 18, 2002 4.210 4.210 4.179 4.189 22,858 -0.03(-0.75%)
Jan 17, 2002 4.204 4.221 4.204 4.221 1,428 +0.02(+0.45%)
Jan 16, 2002 4.137 4.305 4.137 4.202 100,480 +0.04(+1.06%)
Jan 15, 2002 4.137 4.158 4.107 4.158 16,667 +0.00(+0.00%)
Jan 14, 2002 4.158 4.158 4.133 4.158 10,000 -0.02(-0.50%)
Jan 11, 2002 4.131 4.198 4.131 4.179 142,863 +0.03(+0.76%)
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.