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 (%)
Dec 31, 2004 9.191 9.234 9.073 9.223 17,716 -0.02(-0.16%)
Dec 30, 2004 9.223 9.253 9.008 9.238 26,575 -0.04(-0.42%)
Dec 29, 2004 9.277 9.277 9.223 9.277 21,912 +0.00(+0.00%)
Dec 28, 2004 9.255 9.330 9.234 9.277 33,102 +0.03(+0.35%)
Dec 27, 2004 9.287 9.287 9.223 9.244 38,696 +0.06(+0.70%)
Dec 23, 2004 9.195 9.277 9.126 9.180 37,298 -0.10(-1.04%)
Dec 22, 2004 8.987 9.330 8.987 9.277 24,710 +0.34(+3.84%)
Dec 21, 2004 8.837 8.966 8.837 8.933 16,784 +0.11(+1.22%)
Dec 20, 2004 8.901 8.901 8.826 8.826 4,196 -0.08(-0.84%)
Dec 17, 2004 8.899 8.966 8.837 8.901 18,649 +0.00(+0.02%)
Dec 16, 2004 8.848 8.905 8.815 8.899 12,588 +0.03(+0.34%)
Dec 15, 2004 8.815 8.873 8.773 8.869 73,664 +0.02(+0.22%)
Dec 14, 2004 8.955 8.955 8.815 8.850 43,825 -0.10(-1.13%)
Dec 13, 2004 8.955 8.955 8.908 8.951 34,500 -0.00(-0.05%)
Dec 10, 2004 8.966 8.983 8.927 8.955 8,858 -0.05(-0.60%)
Dec 09, 2004 8.794 9.034 8.773 9.008 22,845 +0.16(+1.84%)
Dec 08, 2004 8.678 8.845 8.579 8.845 47,555 +0.17(+1.93%)
Dec 07, 2004 8.837 8.886 8.676 8.678 26,108 -0.14(-1.53%)
Dec 06, 2004 8.923 8.955 8.644 8.813 37,298 -0.14(-1.58%)
Dec 03, 2004 8.815 9.062 8.794 8.955 34,500 +0.09(+0.97%)
Dec 02, 2004 8.901 8.955 8.794 8.869 23,777 +0.08(+0.85%)
Dec 01, 2004 8.620 8.858 8.620 8.794 67,603 +0.19(+2.19%)
Nov 30, 2004 8.569 8.631 8.547 8.605 34,034 +0.04(+0.43%)
Nov 29, 2004 8.408 8.569 8.376 8.569 26,108 +0.15(+1.78%)
Nov 26, 2004 8.419 8.419 8.365 8.419 2,331 +0.02(+0.26%)
Nov 24, 2004 8.419 8.513 8.376 8.397 17,716 +0.03(+0.38%)
Nov 23, 2004 8.290 8.365 8.151 8.365 29,372 +0.03(+0.39%)
Nov 22, 2004 8.470 8.470 8.311 8.333 27,507 -0.14(-1.62%)
Nov 19, 2004 8.507 8.605 8.451 8.470 33,102 -0.04(-0.43%)
Nov 18, 2004 8.451 8.532 8.451 8.507 31,703 +0.09(+1.07%)
Nov 17, 2004 8.151 8.462 8.151 8.416 15,851 +0.25(+3.10%)
Nov 16, 2004 8.472 8.472 8.161 8.163 21,912 -0.34(-4.01%)
Nov 15, 2004 8.429 8.526 8.365 8.504 14,453 +0.03(+0.38%)
Nov 12, 2004 8.419 8.537 8.365 8.472 30,304 +0.09(+1.02%)
Nov 11, 2004 8.226 8.386 8.217 8.386 29,372 +0.15(+1.82%)
Nov 10, 2004 8.183 8.236 8.151 8.236 29,838 +0.09(+1.05%)
Nov 09, 2004 8.118 8.187 8.118 8.151 22,845 -0.01(-0.13%)
Nov 08, 2004 7.990 8.204 7.979 8.161 37,764 +0.17(+2.15%)
Nov 05, 2004 7.990 8.000 7.936 7.990 23,777 +0.05(+0.68%)
Nov 04, 2004 7.934 7.936 7.829 7.936 27,973 +0.09(+1.09%)
Nov 03, 2004 7.829 7.934 7.775 7.850 18,649 +0.02(+0.27%)
Nov 02, 2004 7.882 7.936 7.760 7.829 23,777 +0.00(+0.00%)
Nov 01, 2004 7.829 7.936 7.786 7.829 52,217 +0.00(+0.03%)
Oct 29, 2004 7.893 7.907 7.754 7.827 30,304 -0.09(-1.11%)
Oct 28, 2004 7.915 7.932 7.749 7.915 25,176 +0.00(+0.00%)
Oct 27, 2004 7.893 7.936 7.739 7.915 28,906 +0.06(+0.76%)
Oct 26, 2004 7.646 7.855 7.606 7.855 20,980 +0.24(+3.13%)
Oct 25, 2004 7.571 7.657 7.507 7.616 30,304 +0.02(+0.31%)
Oct 22, 2004 7.775 7.775 7.593 7.593 34,034 -0.23(-2.91%)
Oct 21, 2004 7.822 7.861 7.788 7.820 32,636 -0.06(-0.71%)
Oct 20, 2004 7.829 7.880 7.829 7.876 8,858 +0.06(+0.77%)
Oct 19, 2004 8.140 8.148 7.816 7.816 32,636 -0.31(-3.85%)
Oct 18, 2004 7.737 8.142 7.737 8.129 49,420 +0.37(+4.78%)
Oct 15, 2004 7.483 7.775 7.483 7.758 21,912 +0.26(+3.46%)
Oct 14, 2004 7.507 7.554 7.423 7.498 48,954 -0.08(-1.10%)
Oct 13, 2004 7.700 7.702 7.582 7.582 10,723 -0.14(-1.81%)
Oct 12, 2004 7.775 7.775 7.668 7.722 7,925 -0.05(-0.69%)
Oct 11, 2004 7.775 7.855 7.775 7.775 21,912 +0.21(+2.84%)
Oct 08, 2004 7.696 7.700 7.561 7.561 14,919 -0.16(-2.06%)
Oct 07, 2004 7.722 7.722 7.586 7.719 20,514 -0.05(-0.58%)
Oct 06, 2004 7.893 7.893 7.657 7.764 23,311 -0.10(-1.31%)
Oct 05, 2004 7.872 7.945 7.867 7.867 13,986 +0.03(+0.36%)
Oct 04, 2004 7.636 7.990 7.636 7.840 55,481 +0.18(+2.38%)
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.