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 31, 2005 11.92 12.02 11.86 12.02 188,104 +0.17(+1.47%)
Mar 30, 2005 11.41 11.84 11.34 11.84 73,336 +0.30(+2.56%)
Mar 29, 2005 11.43 11.55 11.39 11.55 66,669 +0.11(+0.99%)
Mar 28, 2005 11.34 11.44 11.29 11.43 112,862 +0.09(+0.81%)
Mar 24, 2005 11.50 11.53 11.34 11.34 98,576 -0.21(-1.80%)
Mar 23, 2005 11.58 11.65 11.55 11.55 255,726 -0.11(-0.90%)
Mar 22, 2005 11.69 11.69 11.58 11.65 94,290 -0.04(-0.31%)
Mar 21, 2005 11.59 11.69 11.56 11.69 92,385 +0.04(+0.38%)
Mar 18, 2005 11.60 11.65 11.53 11.65 125,720 +0.10(+0.84%)
Mar 17, 2005 11.38 11.55 11.38 11.55 50,478 +0.12(+1.01%)
Mar 16, 2005 11.39 11.54 11.39 11.43 81,432 -0.12(-1.02%)
Mar 15, 2005 11.53 11.63 11.49 11.55 143,340 +0.02(+0.20%)
Mar 14, 2005 11.02 11.53 11.02 11.53 100,957 +0.58(+5.27%)
Mar 11, 2005 10.86 10.97 10.73 10.95 104,766 +0.14(+1.28%)
Mar 10, 2005 10.26 10.90 10.26 10.81 113,338 +0.55(+5.38%)
Mar 09, 2005 10.50 10.50 10.21 10.26 46,668 -0.24(-2.30%)
Mar 08, 2005 10.68 11.07 10.50 10.50 111,909 -0.05(-0.48%)
Mar 07, 2005 10.04 10.55 10.04 10.55 288,108 +0.46(+4.56%)
Mar 04, 2005 10.03 10.11 10.01 10.09 137,625 +0.01(+0.13%)
Mar 03, 2005 9.628 10.24 9.628 10.08 122,386 +0.45(+4.69%)
Mar 02, 2005 9.502 9.657 9.450 9.628 45,716 +0.13(+1.33%)
Mar 01, 2005 9.303 9.502 9.303 9.502 32,858 +0.25(+2.72%)
Feb 28, 2005 9.513 9.513 9.156 9.250 19,048 -0.26(-2.76%)
Feb 25, 2005 9.198 9.544 9.198 9.513 48,097 +0.35(+3.83%)
Feb 24, 2005 8.637 9.162 8.637 9.162 135,244 +0.47(+5.44%)
Feb 23, 2005 8.815 8.845 8.505 8.689 60,479 -0.08(-0.96%)
Feb 22, 2005 8.962 9.053 8.549 8.773 100,480 -0.30(-3.29%)
Feb 18, 2005 9.275 9.303 9.061 9.072 36,668 -0.21(-2.26%)
Feb 17, 2005 9.408 9.429 9.187 9.282 69,527 -0.17(-1.78%)
Feb 16, 2005 9.426 9.450 9.366 9.450 16,191 +0.02(+0.25%)
Feb 15, 2005 9.605 9.605 9.418 9.426 28,572 -0.18(-1.86%)
Feb 14, 2005 9.607 9.657 9.557 9.605 15,715 -0.00(-0.02%)
Feb 11, 2005 9.681 9.681 9.605 9.607 16,191 -0.03(-0.31%)
Feb 10, 2005 9.502 9.639 9.481 9.636 34,287 +0.13(+1.41%)
Feb 09, 2005 10.06 10.06 9.450 9.502 43,811 -0.52(-5.22%)
Feb 08, 2005 9.828 10.06 9.794 10.02 26,667 +0.20(+2.01%)
Feb 07, 2005 9.706 9.855 9.622 9.828 20,477 +0.11(+1.15%)
Feb 04, 2005 9.712 9.748 9.660 9.716 40,954 +0.03(+0.26%)
Feb 03, 2005 9.912 9.912 9.597 9.691 24,286 -0.27(-2.68%)
Feb 02, 2005 10.12 10.12 9.897 9.958 64,288 -0.14(-1.41%)
Feb 01, 2005 9.817 10.11 9.807 10.10 83,337 +0.39(+4.00%)
Jan 31, 2005 9.355 9.712 9.355 9.712 64,288 +0.37(+3.93%)
Jan 28, 2005 9.267 9.345 9.208 9.345 26,191 +0.11(+1.21%)
Jan 27, 2005 9.126 9.292 9.126 9.233 29,525 +0.15(+1.64%)
Jan 26, 2005 8.872 9.135 8.872 9.084 26,191 +0.20(+2.22%)
Jan 25, 2005 8.820 8.977 8.820 8.887 29,525 +0.10(+1.12%)
Jan 24, 2005 8.851 8.851 8.788 8.788 27,620 -0.12(-1.30%)
Jan 21, 2005 8.820 8.967 8.820 8.904 11,429 +0.06(+0.71%)
Jan 20, 2005 8.893 8.925 8.792 8.841 62,383 -0.05(-0.59%)
Jan 19, 2005 8.946 8.967 8.872 8.893 46,668 -0.03(-0.28%)
Jan 18, 2005 8.694 8.918 8.649 8.918 61,431 +0.25(+2.83%)
Jan 14, 2005 8.652 8.691 8.624 8.673 50,478 +0.00(+0.00%)
Jan 13, 2005 8.652 8.673 8.641 8.673 39,049 +0.03(+0.39%)
Jan 12, 2005 8.557 8.639 8.452 8.639 62,383 +0.06(+0.71%)
Jan 11, 2005 8.589 8.610 8.505 8.578 35,239 +0.02(+0.25%)
Jan 10, 2005 8.526 8.603 8.505 8.557 34,287 +0.06(+0.72%)
Jan 07, 2005 8.368 8.536 8.358 8.496 71,908 +0.13(+1.53%)
Jan 06, 2005 8.242 8.374 8.232 8.368 48,097 +0.07(+0.89%)
Jan 05, 2005 8.547 8.547 8.295 8.295 55,716 -0.27(-3.16%)
Jan 04, 2005 8.820 8.872 8.505 8.566 31,430 -0.30(-3.34%)
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.