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

Cto Realty Growth Inc (NY: CTO )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2002 3.709 3.740 3.709 3.720 23,357 +0.00(+0.00%)
Nov 27, 2002 3.699 3.720 3.699 3.720 20,924 +0.02(+0.56%)
Nov 26, 2002 3.701 3.709 3.699 3.699 10,218 +0.00(+0.00%)
Nov 25, 2002 3.711 3.711 3.699 3.699 3,406 -0.02(-0.66%)
Nov 22, 2002 3.720 3.750 3.720 3.724 7,785 -0.02(-0.44%)
Nov 21, 2002 3.740 3.740 3.720 3.740 130,412 +0.00(+0.00%)
Nov 20, 2002 3.730 3.740 3.730 3.740 32,116 -0.01(-0.27%)
Nov 19, 2002 3.707 3.750 3.707 3.750 11,678 +0.04(+1.11%)
Nov 18, 2002 3.707 3.730 3.699 3.709 44,281 +0.00(+0.00%)
Nov 15, 2002 3.681 3.730 3.681 3.709 9,732 -0.01(-0.22%)
Nov 14, 2002 3.740 3.740 3.699 3.718 13,625 -0.04(-1.15%)
Nov 13, 2002 3.761 3.761 3.761 3.761 0 +0.00(+0.00%)
Nov 12, 2002 3.742 3.761 3.742 3.761 6,812 +0.02(+0.55%)
Nov 11, 2002 3.724 3.740 3.724 3.740 2,919 +0.01(+0.28%)
Nov 08, 2002 3.724 3.730 3.724 3.730 3,892 +0.01(+0.17%)
Nov 07, 2002 3.720 3.724 3.699 3.724 24,817 +0.02(+0.67%)
Nov 06, 2002 3.697 3.699 3.697 3.699 3,892 +0.00(+0.00%)
Nov 05, 2002 3.699 3.701 3.699 3.699 14,598 -0.02(-0.55%)
Nov 04, 2002 3.658 3.720 3.658 3.720 18,491 +0.04(+1.12%)
Nov 01, 2002 3.720 3.720 3.660 3.678 25,303 -0.07(-1.92%)
Oct 31, 2002 3.750 3.750 3.709 3.750 14,111 -0.02(-0.54%)
Oct 30, 2002 3.740 3.771 3.740 3.771 8,272 +0.05(+1.38%)
Oct 29, 2002 3.734 3.734 3.720 3.720 5,352 -0.03(-0.93%)
Oct 28, 2002 3.755 3.755 3.755 3.755 2,433 -0.02(-0.49%)
Oct 25, 2002 3.773 3.773 3.773 3.773 0 +0.00(+0.00%)
Oct 24, 2002 3.699 3.773 3.699 3.773 19,464 +0.07(+1.94%)
Oct 23, 2002 3.724 3.742 3.699 3.701 39,902 +0.00(+0.06%)
Oct 22, 2002 3.699 3.709 3.699 3.699 19,464 -0.02(-0.55%)
Oct 21, 2002 3.757 3.814 3.701 3.720 10,218 -0.06(-1.47%)
Oct 18, 2002 3.775 3.802 3.775 3.775 31,629 -0.01(-0.38%)
Oct 17, 2002 3.771 3.796 3.750 3.789 17,518 +0.01(+0.33%)
Oct 16, 2002 3.779 3.781 3.750 3.777 17,031 +0.02(+0.44%)
Oct 15, 2002 3.724 3.781 3.720 3.761 25,790 +0.06(+1.67%)
Oct 14, 2002 3.668 3.699 3.668 3.699 34,062 +0.01(+0.28%)
Oct 11, 2002 3.678 3.689 3.594 3.689 36,982 -0.01(-0.28%)
Oct 10, 2002 3.699 3.699 3.699 3.699 0 +0.00(+0.00%)
Oct 09, 2002 3.699 3.699 3.699 3.699 138,198 -0.01(-0.28%)
Oct 08, 2002 3.691 3.709 3.689 3.709 10,218 +0.00(+0.00%)
Oct 07, 2002 3.678 3.709 3.637 3.709 31,629 -0.01(-0.28%)
Oct 04, 2002 3.654 3.720 3.654 3.720 16,544 +0.04(+1.17%)
Oct 03, 2002 3.709 3.709 3.658 3.676 11,678 -0.01(-0.33%)
Oct 02, 2002 3.693 3.699 3.689 3.689 49,634 +0.00(+0.00%)
Oct 01, 2002 3.689 3.701 3.668 3.689 98,295 +0.02(+0.56%)
Sep 30, 2002 3.678 3.689 3.627 3.668 26,763 -0.03(-0.83%)
Sep 27, 2002 3.627 3.699 3.627 3.699 18,977 +0.05(+1.41%)
Sep 26, 2002 3.648 3.648 3.637 3.648 36,495 +0.01(+0.28%)
Sep 25, 2002 3.637 3.646 3.607 3.637 20,437 +0.03(+0.85%)
Sep 24, 2002 3.637 3.639 3.607 3.607 10,218 -0.05(-1.40%)
Sep 23, 2002 3.709 3.709 3.658 3.658 17,518 -0.06(-1.66%)
Sep 20, 2002 3.720 3.773 3.720 3.720 36,495 +0.02(+0.56%)
Sep 19, 2002 3.668 3.699 3.668 3.699 2,433 +0.05(+1.41%)
Sep 18, 2002 3.648 3.648 3.648 3.648 6,325 +0.02(+0.57%)
Sep 17, 2002 3.607 3.627 3.598 3.627 5,839 -0.01(-0.28%)
Sep 16, 2002 3.658 3.658 3.637 3.637 1,946 +0.00(+0.00%)
Sep 13, 2002 3.596 3.637 3.596 3.637 7,785 +0.03(+0.74%)
Sep 12, 2002 3.596 3.615 3.596 3.611 34,062 +0.01(+0.40%)
Sep 11, 2002 3.607 3.607 3.586 3.596 6,325 -0.03(-0.85%)
Sep 10, 2002 3.586 3.627 3.586 3.627 23,844 +0.02(+0.57%)
Sep 09, 2002 3.644 3.652 3.607 3.607 15,084 -0.01(-0.23%)
Sep 06, 2002 3.642 3.642 3.615 3.615 973 -0.01(-0.23%)
Sep 05, 2002 3.629 3.629 3.623 3.623 11,192 -0.03(-0.73%)
Sep 04, 2002 3.648 3.658 3.623 3.650 14,598 -0.00(-0.11%)
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.