Cto Realty Growth Inc (NY: CTO )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.10 15.18 15.05 15.14 60,609 +0.21(+1.44%)
Jan 30, 2006 14.89 15.26 14.80 14.93 34,500 +0.09(+0.64%)
Jan 27, 2006 14.75 14.95 14.53 14.83 85,786 -0.08(-0.50%)
Jan 26, 2006 14.45 15.00 14.45 14.91 65,738 +0.51(+3.58%)
Jan 25, 2006 14.48 14.50 14.36 14.39 25,642 -0.04(-0.28%)
Jan 24, 2006 14.19 14.51 14.19 14.43 43,359 +0.24(+1.69%)
Jan 23, 2006 14.21 14.31 14.18 14.19 19,115 -0.07(-0.48%)
Jan 20, 2006 14.53 14.53 14.00 14.26 51,285 -0.31(-2.13%)
Jan 19, 2006 14.33 14.58 14.33 14.57 31,703 +0.23(+1.63%)
Jan 18, 2006 14.46 14.46 14.08 14.34 24,710 -0.21(-1.42%)
Jan 17, 2006 14.48 14.57 14.16 14.54 34,967 +0.01(+0.07%)
Jan 13, 2006 14.57 14.69 14.43 14.53 11,189 -0.08(-0.56%)
Jan 12, 2006 14.64 14.72 14.40 14.62 43,359 -0.18(-1.23%)
Jan 11, 2006 15.01 15.01 14.24 14.80 47,089 -0.27(-1.78%)
Jan 10, 2006 14.93 15.23 14.86 15.07 85,319 +0.15(+0.99%)
Jan 09, 2006 15.16 15.19 14.92 14.92 52,217 -0.30(-1.96%)
Jan 06, 2006 15.34 15.34 14.87 15.22 36,365 -0.08(-0.49%)
Jan 05, 2006 15.41 15.44 15.18 15.29 51,285 -0.15(-0.96%)
Jan 04, 2006 15.25 15.57 15.17 15.44 73,197 +0.15(+0.97%)
Jan 03, 2006 15.28 15.34 14.57 15.29 97,441 +0.08(+0.55%)
Dec 30, 2005 14.78 15.28 14.69 15.21 187,890 +0.30(+2.01%)
Dec 29, 2005 14.69 14.91 14.52 14.91 83,921 +0.13(+0.90%)
Dec 28, 2005 13.90 14.80 13.90 14.77 182,761 +0.93(+6.71%)
Dec 27, 2005 13.80 13.94 13.66 13.85 64,805 +0.04(+0.31%)
Dec 23, 2005 13.85 13.94 13.73 13.80 54,548 -0.11(-0.76%)
Dec 22, 2005 14.10 14.45 13.73 13.91 43,825 -0.14(-1.02%)
Dec 21, 2005 14.01 14.86 14.01 14.05 78,326 -0.02(-0.11%)
Dec 20, 2005 14.56 14.64 14.01 14.07 65,272 -0.44(-3.02%)
Dec 19, 2005 15.10 15.10 14.44 14.50 78,792 -0.47(-3.12%)
Dec 16, 2005 15.07 15.28 14.88 14.97 199,079 +0.09(+0.61%)
Dec 15, 2005 15.05 15.05 14.60 14.88 48,487 -0.13(-0.84%)
Dec 14, 2005 14.62 15.06 14.62 15.01 56,413 +0.34(+2.30%)
Dec 13, 2005 14.68 14.69 14.59 14.67 32,636 +0.14(+0.96%)
Dec 12, 2005 14.43 14.53 14.37 14.53 17,716 +0.15(+1.06%)
Dec 09, 2005 14.19 14.38 14.16 14.38 23,311 +0.14(+0.96%)
Dec 08, 2005 14.16 14.45 14.16 14.24 28,439 +0.09(+0.67%)
Dec 07, 2005 14.22 14.22 14.10 14.15 19,115 -0.02(-0.17%)
Dec 06, 2005 14.12 14.32 14.07 14.17 36,365 +0.10(+0.72%)
Dec 05, 2005 14.28 14.33 14.03 14.07 76,461 -0.26(-1.83%)
Dec 02, 2005 14.07 14.36 14.00 14.33 49,420 +0.29(+2.03%)
Dec 01, 2005 13.86 14.21 13.86 14.05 58,744 +0.24(+1.71%)
Nov 30, 2005 13.73 13.83 13.67 13.81 27,507 +0.13(+0.94%)
Nov 29, 2005 13.56 13.72 13.54 13.68 49,886 +0.13(+0.93%)
Nov 28, 2005 13.62 13.68 13.56 13.56 47,555 -0.07(-0.55%)
Nov 25, 2005 13.76 13.76 13.46 13.63 27,973 -0.08(-0.55%)
Nov 23, 2005 13.62 13.84 13.57 13.71 49,420 +0.14(+1.01%)
Nov 22, 2005 13.47 13.79 13.46 13.57 65,738 +0.08(+0.57%)
Nov 21, 2005 13.38 13.51 13.19 13.49 49,420 +0.25(+1.86%)
Nov 18, 2005 13.04 13.34 13.01 13.24 56,413 +0.23(+1.75%)
Nov 17, 2005 12.71 13.04 12.71 13.02 54,548 +0.28(+2.19%)
Nov 16, 2005 13.30 13.35 12.71 12.74 135,206 -0.49(-3.71%)
Nov 15, 2005 13.18 13.51 13.14 13.23 62,474 +0.05(+0.37%)
Nov 14, 2005 13.10 13.34 13.01 13.18 48,487 +0.14(+1.05%)
Nov 11, 2005 13.29 13.57 12.82 13.04 156,652 -0.24(-1.84%)
Nov 10, 2005 12.88 13.30 12.75 13.29 70,866 +0.52(+4.10%)
Nov 09, 2005 12.49 12.98 12.49 12.76 45,690 +0.26(+2.08%)
Nov 08, 2005 12.36 12.60 12.01 12.50 177,166 -0.09(-0.70%)
Nov 07, 2005 12.63 12.87 12.26 12.59 56,413 +0.01(+0.07%)
Nov 04, 2005 12.76 12.98 12.55 12.58 87,650 -0.12(-0.98%)
Nov 03, 2005 12.91 12.96 12.55 12.71 67,136 -0.16(-1.25%)
Nov 02, 2005 12.39 12.98 12.23 12.87 172,970 +0.38(+3.00%)
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.