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

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 3.840 3.882 3.840 3.882 9,801 +0.03(+0.67%)
Aug 29, 2002 3.685 3.878 3.685 3.857 72,807 +0.13(+3.45%)
Aug 28, 2002 3.777 3.777 3.728 3.728 17,735 -0.10(-2.68%)
Aug 27, 2002 3.867 3.889 3.831 3.831 15,401 -0.05(-1.27%)
Aug 26, 2002 3.900 3.900 3.880 3.880 3,733 -0.04(-1.04%)
Aug 23, 2002 3.921 3.921 3.921 3.921 933 -0.02(-0.54%)
Aug 22, 2002 3.921 3.942 3.921 3.942 2,333 +0.04(+1.10%)
Aug 21, 2002 3.900 3.900 3.900 3.900 3,267 -0.02(-0.55%)
Aug 20, 2002 3.921 3.942 3.921 3.921 4,667 +0.01(+0.33%)
Aug 16, 2002 3.910 3.910 3.908 3.908 7,000 +0.01(+0.22%)
Aug 15, 2002 3.878 3.910 3.878 3.900 22,869 +0.00(+0.00%)
Aug 14, 2002 3.942 3.964 3.878 3.900 22,402 -0.02(-0.55%)
Aug 13, 2002 3.900 3.921 3.900 3.921 2,800 +0.04(+1.10%)
Aug 12, 2002 3.872 3.923 3.872 3.878 14,001 +0.00(+0.00%)
Aug 07, 2002 3.814 3.878 3.814 3.878 4,200 +0.06(+1.69%)
Aug 06, 2002 3.685 3.814 3.670 3.814 19,602 +0.13(+3.49%)
Aug 05, 2002 3.642 3.707 3.642 3.685 13,534 +0.07(+2.02%)
Aug 02, 2002 3.621 3.642 3.610 3.612 23,335 +0.01(+0.36%)
Aug 01, 2002 3.492 3.640 3.492 3.600 27,536 +0.10(+2.75%)
Jul 31, 2002 3.516 3.516 3.471 3.503 27,069 -0.01(-0.30%)
Jul 30, 2002 3.535 3.535 3.503 3.514 18,668 +0.00(+0.00%)
Jul 29, 2002 3.471 3.514 3.439 3.514 59,273 +0.06(+1.61%)
Jul 26, 2002 3.430 3.458 3.411 3.458 33,136 +0.03(+0.87%)
Jul 25, 2002 3.642 3.696 3.417 3.428 27,536 -0.21(-5.88%)
Jul 24, 2002 3.310 3.642 3.139 3.642 195,087 +0.30(+8.97%)
Jul 23, 2002 3.642 3.642 3.278 3.342 143,282 -0.29(-7.96%)
Jul 22, 2002 3.567 3.642 3.557 3.632 27,536 +0.04(+1.19%)
Jul 19, 2002 3.621 3.632 3.546 3.589 52,272 -0.22(-5.90%)
Jul 17, 2002 3.835 3.855 3.771 3.814 16,801 -0.19(-4.81%)
Jul 12, 2002 4.082 4.103 4.007 4.007 30,803 -0.07(-1.84%)
Jul 11, 2002 4.178 4.178 4.082 4.082 42,004 -0.13(-3.05%)
Jul 10, 2002 4.266 4.275 4.210 4.210 35,003 -0.07(-1.75%)
Jul 09, 2002 4.339 4.339 4.285 4.285 186,687 -0.03(-0.60%)
Jul 08, 2002 4.255 4.311 4.255 4.311 7,934 +0.03(+0.80%)
Jul 05, 2002 4.277 4.277 4.277 4.277 466 +0.02(+0.50%)
Jul 04, 2002 4.264 4.266 4.255 4.255 71,874 +0.00(+0.00%)
Jul 03, 2002 4.264 4.266 4.255 4.255 71,874 -0.01(-0.25%)
Jul 02, 2002 4.285 4.285 4.238 4.266 6,067 -0.02(-0.50%)
Jul 01, 2002 4.317 4.337 4.287 4.287 8,400 -0.01(-0.20%)
Jun 28, 2002 4.285 4.307 4.264 4.296 44,338 +0.01(+0.25%)
Jun 27, 2002 4.266 4.285 4.264 4.285 34,537 +0.02(+0.50%)
Jun 26, 2002 4.264 4.317 4.264 4.264 606,732 +0.00(+0.00%)
Jun 25, 2002 4.264 4.264 4.264 4.264 11,201 +0.00(+0.00%)
Jun 21, 2002 4.255 4.264 4.255 4.264 28,003 +0.00(+0.00%)
Jun 20, 2002 4.257 4.264 4.255 4.264 5,600 +0.01(+0.20%)
Jun 19, 2002 4.275 4.283 4.255 4.255 32,203 -0.02(-0.45%)
Jun 18, 2002 4.285 4.287 4.275 4.275 25,202 -0.01(-0.30%)
Jun 17, 2002 4.360 4.360 4.285 4.287 41,071 -0.07(-1.67%)
Jun 14, 2002 4.360 4.371 4.350 4.360 22,402 -0.01(-0.25%)
Jun 12, 2002 4.362 4.371 4.339 4.371 129,747 +0.00(+0.00%)
Jun 11, 2002 4.360 4.390 4.360 4.371 88,676 +0.01(+0.25%)
Jun 10, 2002 4.371 4.371 4.360 4.360 79,342 -0.02(-0.39%)
Jun 07, 2002 4.377 4.377 4.377 4.377 0 +0.00(+0.00%)
Jun 06, 2002 4.392 4.392 4.371 4.377 52,739 +0.01(+0.15%)
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.