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 +0.02 (+0.11%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Feb 28, 2003 4.089 4.124 4.089 4.124 12,665 +0.06(+1.36%)
Feb 27, 2003 4.054 4.075 4.054 4.069 4,871 -0.01(-0.20%)
Feb 26, 2003 4.052 4.077 4.034 4.077 12,665 +0.04(+1.07%)
Feb 25, 2003 4.040 4.040 4.005 4.034 16,562 +0.01(+0.26%)
Feb 24, 2003 4.022 4.054 3.997 4.024 9,742 +0.02(+0.51%)
Feb 21, 2003 4.044 4.044 4.003 4.003 19,972 -0.03(-0.76%)
Feb 20, 2003 4.003 4.044 4.003 4.034 25,330 +0.04(+1.03%)
Feb 19, 2003 3.948 3.993 3.948 3.993 23,869 +0.07(+1.67%)
Feb 18, 2003 3.903 3.956 3.903 3.927 12,178 +0.00(+0.10%)
Feb 14, 2003 3.942 3.942 3.921 3.923 36,534 -0.04(-0.98%)
Feb 13, 2003 4.028 4.028 3.962 3.962 120,806 -0.08(-2.08%)
Feb 12, 2003 4.106 4.128 4.044 4.046 45,789 -0.04(-1.00%)
Feb 11, 2003 4.065 4.100 4.046 4.087 16,075 +0.04(+1.07%)
Feb 10, 2003 4.048 4.052 4.030 4.044 51,147 -0.02(-0.61%)
Feb 07, 2003 4.003 4.089 4.003 4.069 10,716 +0.07(+1.64%)
Feb 06, 2003 4.032 4.038 4.003 4.003 33,124 -0.05(-1.22%)
Feb 05, 2003 4.071 4.083 4.022 4.052 62,838 -0.00(-0.05%)
Feb 04, 2003 4.104 4.104 4.042 4.054 63,325 -0.03(-0.70%)
Feb 03, 2003 4.054 4.085 4.054 4.083 48,712 +0.04(+0.91%)
Jan 31, 2003 4.046 4.065 4.044 4.046 5,845 -0.01(-0.20%)
Jan 30, 2003 4.026 4.075 4.007 4.054 36,047 +0.01(+0.20%)
Jan 29, 2003 4.157 4.157 4.026 4.046 274,737 -0.06(-1.45%)
Jan 28, 2003 4.126 4.155 4.106 4.106 143,701 -0.04(-0.99%)
Jan 27, 2003 4.147 4.149 4.147 4.147 1,948 -0.01(-0.25%)
Jan 24, 2003 4.153 4.161 4.153 4.157 11,690 -0.01(-0.20%)
Jan 23, 2003 4.132 4.165 4.126 4.165 11,690 +0.03(+0.84%)
Jan 22, 2003 4.139 4.155 4.106 4.130 21,433 +0.00(+0.05%)
Jan 21, 2003 4.108 4.130 4.089 4.128 10,716 -0.00(-0.10%)
Jan 17, 2003 4.132 4.132 4.132 4.132 974 -0.02(-0.40%)
Jan 16, 2003 4.173 4.173 4.147 4.149 22,407 -0.02(-0.59%)
Jan 15, 2003 4.147 4.188 4.147 4.173 58,454 -0.00(-0.05%)
Jan 14, 2003 4.161 4.176 4.159 4.176 12,665 +0.00(+0.00%)
Jan 13, 2003 4.147 4.176 4.130 4.176 20,946 +0.03(+0.69%)
Jan 10, 2003 4.106 4.149 4.106 4.147 40,431 +0.04(+1.00%)
Jan 09, 2003 3.942 4.118 3.942 4.106 154,417 +0.16(+4.17%)
Jan 08, 2003 3.925 3.952 3.925 3.942 6,332 +0.02(+0.52%)
Jan 07, 2003 3.882 3.921 3.880 3.921 15,587 +0.02(+0.53%)
Jan 06, 2003 3.950 3.950 3.900 3.900 98,885 -0.04(-1.04%)
Jan 03, 2003 3.950 3.962 3.942 3.942 13,639 +0.01(+0.31%)
Jan 02, 2003 3.927 3.929 3.913 3.929 28,253 -0.02(-0.57%)
Dec 31, 2002 3.950 3.952 3.917 3.952 34,098 +0.04(+1.05%)
Dec 30, 2002 3.839 3.911 3.839 3.911 29,227 +0.07(+1.87%)
Dec 27, 2002 3.831 3.839 3.831 3.839 1,461 +0.01(+0.21%)
Dec 26, 2002 3.831 3.849 3.829 3.831 16,075 -0.02(-0.48%)
Dec 24, 2002 3.870 3.870 3.849 3.849 4,384 +0.00(+0.00%)
Dec 23, 2002 3.818 3.849 3.818 3.849 16,075 +0.01(+0.27%)
Dec 20, 2002 3.880 3.880 3.839 3.839 37,021 -0.04(-1.06%)
Dec 19, 2002 3.874 3.900 3.874 3.880 12,178 +0.00(+0.11%)
Dec 18, 2002 3.882 3.900 3.876 3.876 4,871 +0.00(+0.11%)
Dec 17, 2002 3.880 3.890 3.872 3.872 38,969 -0.02(-0.63%)
Dec 16, 2002 3.839 3.900 3.839 3.896 23,869 +0.08(+2.04%)
Dec 13, 2002 3.800 3.818 3.779 3.818 38,969 +0.00(+0.00%)
Dec 12, 2002 3.818 3.818 3.777 3.818 75,991 +0.00(+0.00%)
Dec 11, 2002 3.746 3.818 3.736 3.818 24,843 +0.05(+1.36%)
Dec 10, 2002 3.771 3.794 3.749 3.767 11,690 -0.02(-0.54%)
Dec 09, 2002 3.777 3.788 3.775 3.788 26,304 +0.00(+0.00%)
Dec 06, 2002 3.736 3.788 3.736 3.788 17,049 +0.08(+2.22%)
Dec 05, 2002 3.705 3.707 3.695 3.705 8,281 -0.02(-0.55%)
Dec 04, 2002 3.716 3.736 3.716 3.726 9,742 -0.01(-0.27%)
Dec 03, 2002 3.716 3.736 3.716 3.736 6,819 +0.00(+0.05%)
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.