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, 2003 4.330 4.395 4.330 4.378 51,430 -0.00(-0.10%)
Mar 28, 2003 4.410 4.420 4.328 4.383 52,383 -0.04(-0.85%)
Mar 27, 2003 4.389 4.420 4.385 4.420 43,335 +0.01(+0.24%)
Mar 26, 2003 4.345 4.431 4.345 4.410 116,672 +0.07(+1.50%)
Mar 25, 2003 4.221 4.345 4.221 4.345 113,814 +0.13(+3.19%)
Mar 24, 2003 4.252 4.254 4.210 4.210 18,096 -0.04(-0.99%)
Mar 21, 2003 4.252 4.254 4.225 4.252 4,762 +0.00(+0.00%)
Mar 20, 2003 4.252 4.252 4.215 4.252 8,571 +0.00(+0.00%)
Mar 19, 2003 4.277 4.277 4.252 4.252 6,666 +0.00(+0.00%)
Mar 18, 2003 4.202 4.284 4.202 4.252 10,476 +0.03(+0.75%)
Mar 17, 2003 4.238 4.238 4.156 4.221 35,239 +0.00(+0.00%)
Mar 14, 2003 4.280 4.294 4.221 4.221 18,572 -0.04(-0.94%)
Mar 13, 2003 4.284 4.294 4.261 4.261 11,905 -0.00(-0.05%)
Mar 12, 2003 4.288 4.288 4.263 4.263 3,809 +0.00(+0.00%)
Mar 11, 2003 4.284 4.307 4.263 4.263 26,191 -0.04(-0.98%)
Mar 10, 2003 4.315 4.345 4.280 4.305 33,811 +0.01(+0.24%)
Mar 07, 2003 4.305 4.305 4.294 4.294 2,381 +0.02(+0.39%)
Mar 06, 2003 4.347 4.364 4.277 4.277 13,810 -0.09(-2.07%)
Mar 05, 2003 4.326 4.389 4.326 4.368 72,860 +0.06(+1.46%)
Mar 04, 2003 4.221 4.307 4.221 4.305 32,382 +0.10(+2.45%)
Mar 03, 2003 4.204 4.204 4.200 4.202 10,952 -0.02(-0.40%)
Feb 28, 2003 4.183 4.219 4.183 4.219 12,381 +0.06(+1.36%)
Feb 27, 2003 4.147 4.168 4.147 4.162 4,762 -0.01(-0.20%)
Feb 26, 2003 4.145 4.170 4.126 4.170 12,381 +0.04(+1.07%)
Feb 25, 2003 4.133 4.133 4.097 4.126 16,191 +0.01(+0.26%)
Feb 24, 2003 4.114 4.147 4.089 4.116 9,524 +0.02(+0.51%)
Feb 21, 2003 4.137 4.137 4.095 4.095 19,524 -0.03(-0.76%)
Feb 20, 2003 4.095 4.137 4.095 4.126 24,763 +0.04(+1.03%)
Feb 19, 2003 4.038 4.084 4.038 4.084 23,334 +0.07(+1.67%)
Feb 18, 2003 3.992 4.047 3.992 4.017 11,905 +0.00(+0.10%)
Feb 14, 2003 4.032 4.032 4.011 4.013 35,715 -0.04(-0.98%)
Feb 13, 2003 4.120 4.120 4.053 4.053 118,100 -0.09(-2.08%)
Feb 12, 2003 4.200 4.223 4.137 4.139 44,763 -0.04(-1.00%)
Feb 11, 2003 4.158 4.194 4.139 4.181 15,715 +0.04(+1.07%)
Feb 10, 2003 4.141 4.145 4.122 4.137 50,002 -0.03(-0.61%)
Feb 07, 2003 4.095 4.183 4.095 4.162 10,476 +0.07(+1.64%)
Feb 06, 2003 4.124 4.131 4.095 4.095 32,382 -0.05(-1.22%)
Feb 05, 2003 4.164 4.177 4.114 4.145 61,431 -0.00(-0.05%)
Feb 04, 2003 4.198 4.198 4.135 4.147 61,907 -0.03(-0.70%)
Feb 03, 2003 4.147 4.179 4.147 4.177 47,621 +0.04(+0.91%)
Jan 31, 2003 4.139 4.158 4.137 4.139 5,714 -0.01(-0.20%)
Jan 30, 2003 4.118 4.168 4.099 4.147 35,239 +0.01(+0.20%)
Jan 29, 2003 4.252 4.252 4.118 4.139 268,583 -0.06(-1.45%)
Jan 28, 2003 4.221 4.250 4.200 4.200 140,482 -0.04(-0.99%)
Jan 27, 2003 4.242 4.244 4.242 4.242 1,904 -0.01(-0.25%)
Jan 24, 2003 4.248 4.256 4.248 4.252 11,429 -0.01(-0.20%)
Jan 23, 2003 4.227 4.261 4.221 4.261 11,429 +0.04(+0.84%)
Jan 22, 2003 4.233 4.250 4.200 4.225 20,953 +0.00(+0.05%)
Jan 21, 2003 4.202 4.225 4.183 4.223 10,476 -0.00(-0.10%)
Jan 17, 2003 4.227 4.227 4.227 4.227 952 -0.02(-0.40%)
Jan 16, 2003 4.269 4.269 4.242 4.244 21,905 -0.03(-0.59%)
Jan 15, 2003 4.242 4.284 4.242 4.269 57,145 -0.00(-0.05%)
Jan 14, 2003 4.256 4.271 4.254 4.271 12,381 +0.00(+0.00%)
Jan 13, 2003 4.242 4.271 4.225 4.271 20,477 +0.03(+0.69%)
Jan 10, 2003 4.200 4.244 4.200 4.242 39,525 +0.04(+1.00%)
Jan 09, 2003 4.032 4.212 4.032 4.200 150,959 +0.17(+4.17%)
Jan 08, 2003 4.015 4.042 4.015 4.032 6,190 +0.02(+0.52%)
Jan 07, 2003 3.971 4.011 3.969 4.011 15,238 +0.02(+0.53%)
Jan 06, 2003 4.040 4.040 3.990 3.990 96,671 -0.04(-1.04%)
Jan 03, 2003 4.040 4.053 4.032 4.032 13,333 +0.01(+0.31%)
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.