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

Cto Realty Growth Inc (NY: CTO )

17.76 +0.09 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 7.216 7.331 7.206 7.296 34,799 +0.06(+0.81%)
Sep 29, 2004 7.290 7.290 7.227 7.237 48,624 -0.03(-0.40%)
Sep 28, 2004 7.206 7.266 7.206 7.266 97,249 +0.06(+0.84%)
Sep 27, 2004 7.248 7.250 7.206 7.206 49,101 -0.04(-0.58%)
Sep 24, 2004 7.248 7.277 7.248 7.248 21,928 +0.00(+0.00%)
Sep 23, 2004 7.227 7.279 7.227 7.248 29,079 +0.00(+0.00%)
Sep 22, 2004 7.185 7.248 7.185 7.248 52,438 -0.01(-0.20%)
Sep 21, 2004 7.321 7.340 7.248 7.262 23,358 +0.00(+0.03%)
Sep 20, 2004 7.290 7.334 7.216 7.260 53,391 -0.04(-0.57%)
Sep 17, 2004 7.365 7.371 7.302 7.302 63,879 -0.07(-0.88%)
Sep 16, 2004 7.290 7.489 7.290 7.367 40,520 +0.00(+0.00%)
Sep 15, 2004 7.331 7.392 7.329 7.367 93,435 +0.01(+0.20%)
Sep 14, 2004 7.300 7.373 7.300 7.352 60,542 -0.16(-2.09%)
Sep 13, 2004 7.541 7.545 7.438 7.510 16,684 -0.02(-0.28%)
Sep 10, 2004 7.552 7.562 7.384 7.531 37,183 -0.03(-0.42%)
Sep 09, 2004 7.321 7.751 7.290 7.562 76,273 +0.22(+3.00%)
Sep 08, 2004 7.436 7.436 7.290 7.342 41,473 -0.05(-0.71%)
Sep 07, 2004 7.260 7.405 7.260 7.394 19,545 +0.14(+1.88%)
Sep 03, 2004 7.436 7.447 7.153 7.258 43,857 -0.18(-2.40%)
Sep 02, 2004 7.720 7.720 7.279 7.436 90,575 -0.30(-3.93%)
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.