Cto Realty Growth Inc (NY: CTO )

19.31 +0.08 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.223 4.242 4.221 4.223 5,600 -0.01(-0.20%)
Jan 30, 2003 4.202 4.253 4.182 4.232 34,537 +0.01(+0.20%)
Jan 29, 2003 4.339 4.339 4.202 4.223 263,228 -0.06(-1.45%)
Jan 28, 2003 4.307 4.337 4.285 4.285 137,681 -0.04(-0.99%)
Jan 27, 2003 4.328 4.330 4.328 4.328 1,866 -0.01(-0.25%)
Jan 24, 2003 4.335 4.343 4.335 4.339 11,201 -0.01(-0.20%)
Jan 23, 2003 4.313 4.347 4.307 4.347 11,201 +0.04(+0.84%)
Jan 22, 2003 4.320 4.337 4.285 4.311 20,535 +0.00(+0.05%)
Jan 21, 2003 4.287 4.311 4.268 4.309 10,267 -0.00(-0.10%)
Jan 17, 2003 4.313 4.313 4.313 4.313 933 -0.02(-0.40%)
Jan 16, 2003 4.356 4.356 4.328 4.330 21,469 -0.03(-0.59%)
Jan 15, 2003 4.328 4.371 4.328 4.356 56,006 -0.00(-0.05%)
Jan 14, 2003 4.343 4.358 4.341 4.358 12,134 +0.00(+0.00%)
Jan 13, 2003 4.328 4.358 4.311 4.358 20,068 +0.03(+0.69%)
Jan 10, 2003 4.285 4.330 4.285 4.328 38,737 +0.04(+1.00%)
Jan 09, 2003 4.114 4.298 4.114 4.285 147,949 +0.17(+4.17%)
Jan 08, 2003 4.097 4.125 4.097 4.114 6,067 +0.02(+0.52%)
Jan 07, 2003 4.052 4.092 4.050 4.092 14,934 +0.02(+0.53%)
Jan 06, 2003 4.122 4.122 4.071 4.071 94,743 -0.04(-1.04%)
Jan 03, 2003 4.122 4.135 4.114 4.114 13,068 +0.01(+0.31%)
Jan 02, 2003 4.099 4.101 4.084 4.101 27,069 -0.02(-0.57%)
Dec 31, 2002 4.122 4.125 4.088 4.125 32,670 +0.04(+1.05%)
Dec 30, 2002 4.007 4.082 4.007 4.082 28,003 +0.07(+1.87%)
Dec 27, 2002 3.998 4.007 3.998 4.007 1,400 +0.01(+0.21%)
Dec 26, 2002 3.998 4.017 3.996 3.998 15,401 -0.02(-0.48%)
Dec 24, 2002 4.039 4.039 4.017 4.017 4,200 +0.00(+0.00%)
Dec 23, 2002 3.985 4.017 3.985 4.017 15,401 +0.01(+0.27%)
Dec 20, 2002 4.050 4.050 4.007 4.007 35,470 -0.04(-1.06%)
Dec 19, 2002 4.043 4.071 4.043 4.050 11,667 +0.00(+0.11%)
Dec 18, 2002 4.052 4.071 4.045 4.045 4,667 +0.00(+0.11%)
Dec 17, 2002 4.050 4.060 4.041 4.041 37,337 -0.03(-0.63%)
Dec 16, 2002 4.007 4.071 4.007 4.067 22,869 +0.08(+2.04%)
Dec 13, 2002 3.966 3.985 3.945 3.985 37,337 +0.00(+0.00%)
Dec 12, 2002 3.985 3.985 3.942 3.985 72,807 +0.00(+0.00%)
Dec 11, 2002 3.910 3.985 3.900 3.985 23,802 +0.05(+1.36%)
Dec 10, 2002 3.936 3.960 3.912 3.932 11,201 -0.02(-0.54%)
Dec 09, 2002 3.942 3.953 3.940 3.953 25,202 +0.00(+0.00%)
Dec 06, 2002 3.900 3.953 3.900 3.953 16,335 +0.09(+2.22%)
Dec 05, 2002 3.867 3.870 3.857 3.867 7,934 -0.02(-0.55%)
Dec 04, 2002 3.878 3.900 3.878 3.889 9,334 -0.01(-0.27%)
Dec 03, 2002 3.878 3.900 3.878 3.900 6,534 +0.00(+0.05%)
Dec 02, 2002 3.878 3.897 3.878 3.897 44,804 +0.02(+0.50%)
Nov 29, 2002 3.867 3.900 3.867 3.878 22,402 +0.00(+0.00%)
Nov 27, 2002 3.857 3.878 3.857 3.878 20,068 +0.02(+0.56%)
Nov 26, 2002 3.859 3.867 3.857 3.857 9,801 +0.00(+0.00%)
Nov 25, 2002 3.870 3.870 3.857 3.857 3,267 -0.03(-0.66%)
Nov 22, 2002 3.878 3.910 3.878 3.882 7,467 -0.02(-0.44%)
Nov 21, 2002 3.900 3.900 3.878 3.900 125,080 +0.00(+0.00%)
Nov 20, 2002 3.889 3.900 3.889 3.900 30,803 -0.01(-0.27%)
Nov 19, 2002 3.865 3.910 3.865 3.910 11,201 +0.04(+1.11%)
Nov 18, 2002 3.865 3.889 3.857 3.867 42,471 +0.00(+0.00%)
Nov 15, 2002 3.837 3.889 3.837 3.867 9,334 -0.01(-0.22%)
Nov 14, 2002 3.900 3.900 3.857 3.876 13,068 -0.04(-1.15%)
Nov 13, 2002 3.921 3.921 3.921 3.921 0 +0.00(+0.00%)
Nov 12, 2002 3.902 3.921 3.902 3.921 6,534 +0.02(+0.55%)
Nov 11, 2002 3.882 3.900 3.882 3.900 2,800 +0.01(+0.28%)
Nov 08, 2002 3.882 3.889 3.882 3.889 3,733 +0.01(+0.17%)
Nov 07, 2002 3.878 3.882 3.857 3.882 23,802 +0.03(+0.67%)
Nov 06, 2002 3.855 3.857 3.855 3.857 3,733 +0.00(+0.00%)
Nov 05, 2002 3.857 3.859 3.857 3.857 14,001 -0.02(-0.55%)
Nov 04, 2002 3.814 3.878 3.814 3.878 17,735 +0.04(+1.12%)
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.