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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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 3.705 3.736 3.705 3.716 23,381 +0.00(+0.00%)
Nov 27, 2002 3.695 3.716 3.695 3.716 20,946 +0.02(+0.56%)
Nov 26, 2002 3.697 3.705 3.695 3.695 10,229 +0.00(+0.00%)
Nov 25, 2002 3.707 3.707 3.695 3.695 3,409 -0.02(-0.66%)
Nov 22, 2002 3.716 3.746 3.716 3.720 7,793 -0.02(-0.44%)
Nov 21, 2002 3.736 3.736 3.716 3.736 130,548 +0.00(+0.00%)
Nov 20, 2002 3.726 3.736 3.726 3.736 32,150 -0.01(-0.27%)
Nov 19, 2002 3.703 3.746 3.703 3.746 11,690 +0.04(+1.11%)
Nov 18, 2002 3.703 3.726 3.695 3.705 44,328 +0.00(+0.00%)
Nov 15, 2002 3.677 3.726 3.677 3.705 9,742 -0.01(-0.22%)
Nov 14, 2002 3.736 3.736 3.695 3.714 13,639 -0.04(-1.15%)
Nov 13, 2002 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Nov 12, 2002 3.738 3.757 3.738 3.757 6,819 +0.02(+0.55%)
Nov 11, 2002 3.720 3.736 3.720 3.736 2,922 +0.01(+0.28%)
Nov 08, 2002 3.720 3.726 3.720 3.726 3,896 +0.01(+0.17%)
Nov 07, 2002 3.716 3.720 3.695 3.720 24,843 +0.02(+0.67%)
Nov 06, 2002 3.693 3.695 3.693 3.695 3,896 +0.00(+0.00%)
Nov 05, 2002 3.695 3.697 3.695 3.695 14,613 -0.02(-0.55%)
Nov 04, 2002 3.654 3.716 3.654 3.716 18,510 +0.04(+1.12%)
Nov 01, 2002 3.716 3.716 3.656 3.675 25,330 -0.07(-1.92%)
Oct 31, 2002 3.746 3.746 3.705 3.746 14,126 -0.02(-0.54%)
Oct 30, 2002 3.736 3.767 3.736 3.767 8,281 +0.05(+1.38%)
Oct 29, 2002 3.730 3.730 3.716 3.716 5,358 -0.03(-0.93%)
Oct 28, 2002 3.751 3.751 3.751 3.751 2,435 -0.02(-0.49%)
Oct 25, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 24, 2002 3.695 3.769 3.695 3.769 19,484 +0.07(+1.94%)
Oct 23, 2002 3.720 3.738 3.695 3.697 39,944 +0.00(+0.06%)
Oct 22, 2002 3.695 3.705 3.695 3.695 19,484 -0.02(-0.55%)
Oct 21, 2002 3.753 3.810 3.697 3.716 10,229 -0.06(-1.47%)
Oct 18, 2002 3.771 3.798 3.771 3.771 31,662 -0.01(-0.38%)
Oct 17, 2002 3.767 3.792 3.746 3.785 17,536 +0.01(+0.33%)
Oct 16, 2002 3.775 3.777 3.746 3.773 17,049 +0.02(+0.44%)
Oct 15, 2002 3.720 3.777 3.716 3.757 25,817 +0.06(+1.67%)
Oct 14, 2002 3.664 3.695 3.664 3.695 34,098 +0.01(+0.28%)
Oct 11, 2002 3.675 3.685 3.590 3.685 37,021 -0.01(-0.28%)
Oct 10, 2002 3.695 3.695 3.695 3.695 0 +0.00(+0.00%)
Oct 09, 2002 3.695 3.695 3.695 3.695 138,342 -0.01(-0.28%)
Oct 08, 2002 3.687 3.705 3.685 3.705 10,229 +0.00(+0.00%)
Oct 07, 2002 3.675 3.705 3.634 3.705 31,662 -0.01(-0.28%)
Oct 04, 2002 3.650 3.716 3.650 3.716 16,562 +0.04(+1.17%)
Oct 03, 2002 3.705 3.705 3.654 3.673 11,690 -0.01(-0.33%)
Oct 02, 2002 3.689 3.695 3.685 3.685 49,686 +0.00(+0.00%)
Oct 01, 2002 3.685 3.697 3.664 3.685 98,398 +0.02(+0.56%)
Sep 30, 2002 3.675 3.685 3.623 3.664 26,791 -0.03(-0.83%)
Sep 27, 2002 3.623 3.695 3.623 3.695 18,997 +0.05(+1.41%)
Sep 26, 2002 3.644 3.644 3.634 3.644 36,534 +0.01(+0.28%)
Sep 25, 2002 3.634 3.642 3.603 3.634 20,459 +0.03(+0.85%)
Sep 24, 2002 3.634 3.636 3.603 3.603 10,229 -0.05(-1.40%)
Sep 23, 2002 3.705 3.705 3.654 3.654 17,536 -0.06(-1.66%)
Sep 20, 2002 3.716 3.769 3.716 3.716 36,534 +0.02(+0.56%)
Sep 19, 2002 3.664 3.695 3.664 3.695 2,435 +0.05(+1.41%)
Sep 18, 2002 3.644 3.644 3.644 3.644 6,332 +0.02(+0.57%)
Sep 17, 2002 3.603 3.623 3.595 3.623 5,845 -0.01(-0.28%)
Sep 16, 2002 3.654 3.654 3.634 3.634 1,948 +0.00(+0.00%)
Sep 13, 2002 3.593 3.634 3.593 3.634 7,793 +0.03(+0.74%)
Sep 12, 2002 3.593 3.611 3.593 3.607 34,098 +0.01(+0.40%)
Sep 11, 2002 3.603 3.603 3.582 3.593 6,332 -0.03(-0.85%)
Sep 10, 2002 3.582 3.623 3.582 3.623 23,869 +0.02(+0.57%)
Sep 09, 2002 3.640 3.648 3.603 3.603 15,100 -0.01(-0.23%)
Sep 06, 2002 3.638 3.638 3.611 3.611 974 -0.01(-0.23%)
Sep 05, 2002 3.625 3.625 3.619 3.619 11,203 -0.03(-0.73%)
Sep 04, 2002 3.644 3.654 3.619 3.646 14,613 -0.00(-0.11%)
Sep 03, 2002 3.695 3.697 3.650 3.650 19,484 -0.07(-1.88%)
Aug 30, 2002 3.679 3.720 3.679 3.720 10,229 +0.02(+0.67%)
Aug 29, 2002 3.531 3.716 3.531 3.695 75,991 +0.12(+3.45%)
Aug 28, 2002 3.619 3.619 3.572 3.572 18,510 -0.10(-2.68%)
Aug 27, 2002 3.705 3.726 3.671 3.671 16,075 -0.05(-1.27%)
Aug 26, 2002 3.736 3.736 3.718 3.718 3,896 -0.04(-1.04%)
Aug 23, 2002 3.757 3.757 3.757 3.757 974 -0.02(-0.54%)
Aug 22, 2002 3.757 3.777 3.757 3.777 2,435 +0.04(+1.10%)
Aug 21, 2002 3.736 3.736 3.736 3.736 3,409 -0.02(-0.55%)
Aug 20, 2002 3.757 3.777 3.757 3.757 4,871 +0.01(+0.33%)
Aug 16, 2002 3.746 3.746 3.744 3.744 7,306 +0.01(+0.22%)
Aug 15, 2002 3.716 3.746 3.716 3.736 23,869 +0.00(+0.00%)
Aug 14, 2002 3.777 3.798 3.716 3.736 23,381 -0.02(-0.55%)
Aug 13, 2002 3.736 3.757 3.736 3.757 2,922 +0.04(+1.11%)
Aug 12, 2002 3.710 3.759 3.710 3.716 14,613 +0.00(+0.00%)
Aug 07, 2002 3.654 3.716 3.654 3.716 4,384 +0.06(+1.69%)
Aug 06, 2002 3.531 3.654 3.517 3.654 20,459 +0.12(+3.49%)
Aug 05, 2002 3.490 3.551 3.490 3.531 14,126 +0.07(+2.02%)
Aug 02, 2002 3.469 3.490 3.459 3.461 24,356 +0.01(+0.36%)
Aug 01, 2002 3.346 3.488 3.346 3.449 28,740 +0.09(+2.75%)
Jul 31, 2002 3.369 3.369 3.326 3.356 28,253 -0.01(-0.31%)
Jul 30, 2002 3.387 3.387 3.356 3.367 19,484 +0.00(+0.00%)
Jul 29, 2002 3.326 3.367 3.295 3.367 61,864 +0.05(+1.61%)
Jul 26, 2002 3.287 3.313 3.268 3.313 34,585 +0.03(+0.87%)
Jul 25, 2002 3.490 3.541 3.274 3.285 28,740 -0.21(-5.88%)
Jul 24, 2002 3.172 3.490 3.007 3.490 203,617 +0.29(+8.97%)
Jul 23, 2002 3.490 3.490 3.141 3.202 149,546 -0.28(-7.96%)
Jul 22, 2002 3.418 3.490 3.408 3.480 28,740 +0.04(+1.19%)
Jul 19, 2002 3.469 3.480 3.397 3.439 54,557 -0.22(-5.90%)
Jul 17, 2002 3.675 3.693 3.613 3.654 17,536 -0.18(-4.81%)
Jul 12, 2002 3.911 3.931 3.839 3.839 32,150 -0.07(-1.84%)
Jul 11, 2002 4.003 4.003 3.911 3.911 43,841 -0.12(-3.05%)
Jul 10, 2002 4.087 4.095 4.034 4.034 36,534 -0.07(-1.75%)
Jul 09, 2002 4.157 4.157 4.106 4.106 194,849 -0.02(-0.60%)
Jul 08, 2002 4.077 4.130 4.077 4.130 8,281 +0.03(+0.80%)
Jul 05, 2002 4.098 4.098 4.098 4.098 487 +0.02(+0.50%)
Jul 04, 2002 4.085 4.087 4.077 4.077 75,016 +0.00(+0.00%)
Jul 03, 2002 4.085 4.087 4.077 4.077 75,016 -0.01(-0.25%)
Jul 02, 2002 4.106 4.106 4.061 4.087 6,332 -0.02(-0.50%)
Jul 01, 2002 4.137 4.155 4.108 4.108 8,768 -0.01(-0.20%)
Jun 28, 2002 4.106 4.126 4.085 4.116 46,276 +0.01(+0.25%)
Jun 27, 2002 4.087 4.106 4.085 4.106 36,047 +0.02(+0.50%)
Jun 26, 2002 4.085 4.137 4.085 4.085 633,259 +0.00(+0.00%)
Jun 25, 2002 4.085 4.085 4.085 4.085 11,690 +0.00(+0.00%)
Jun 21, 2002 4.077 4.085 4.077 4.085 29,227 +0.00(+0.00%)
Jun 20, 2002 4.079 4.085 4.077 4.085 5,845 +0.01(+0.20%)
Jun 19, 2002 4.095 4.104 4.077 4.077 33,611 -0.02(-0.45%)
Jun 18, 2002 4.106 4.108 4.095 4.095 26,304 -0.01(-0.30%)
Jun 17, 2002 4.178 4.178 4.106 4.108 42,866 -0.07(-1.67%)
Jun 14, 2002 4.178 4.188 4.167 4.178 23,381 -0.01(-0.24%)
Jun 12, 2002 4.180 4.188 4.157 4.188 135,420 +0.00(+0.00%)
Jun 11, 2002 4.178 4.206 4.178 4.188 92,553 +0.01(+0.25%)
Jun 10, 2002 4.188 4.188 4.178 4.178 82,810 -0.02(-0.39%)
Jun 07, 2002 4.194 4.194 4.194 4.194 0 +0.00(+0.00%)
Jun 06, 2002 4.208 4.208 4.188 4.194 55,044 +0.01(+0.15%)
Jun 05, 2002 4.227 4.227 4.182 4.188 74,529 -0.03(-0.73%)
May 31, 2002 4.208 4.229 4.208 4.219 97,424 +0.00(+0.00%)
May 28, 2002 4.219 4.239 4.219 4.219 24,843 -0.02(-0.48%)
May 27, 2002 4.239 4.239 4.221 4.239 35,559 +0.00(+0.00%)
May 24, 2002 4.239 4.239 4.221 4.239 35,559 +0.01(+0.24%)
May 23, 2002 4.239 4.249 4.208 4.229 24,356 +0.01(+0.24%)
May 22, 2002 4.208 4.247 4.208 4.219 11,203 +0.00(+0.00%)
May 21, 2002 4.260 4.268 4.210 4.219 19,972 -0.05(-1.15%)
May 20, 2002 4.210 4.301 4.210 4.268 29,714 +0.04(+0.92%)
May 17, 2002 4.212 4.229 4.212 4.229 18,510 +0.01(+0.19%)
May 16, 2002 4.212 4.260 4.208 4.221 48,712 +0.00(+0.10%)
May 15, 2002 4.208 4.219 4.208 4.217 12,178 +0.00(+0.10%)
May 14, 2002 4.212 4.219 4.212 4.212 9,255 +0.00(+0.00%)
May 13, 2002 4.233 4.233 4.208 4.212 49,686 -0.05(-1.11%)
May 10, 2002 4.229 4.260 4.219 4.260 27,766 +0.02(+0.48%)
May 09, 2002 4.249 4.258 4.219 4.239 22,894 +0.01(+0.24%)
May 08, 2002 4.229 4.247 4.208 4.229 69,171 +0.02(+0.49%)
May 07, 2002 4.321 4.321 4.208 4.208 57,967 -0.13(-3.07%)
May 06, 2002 4.352 4.352 4.321 4.342 243,561 -0.01(-0.24%)
May 03, 2002 4.362 4.362 4.336 4.352 2,922 -0.04(-0.84%)
May 02, 2002 4.414 4.414 4.389 4.389 1,948 -0.02(-0.56%)
May 01, 2002 4.395 4.414 4.393 4.414 1,948 +0.00(+0.00%)
Apr 30, 2002 4.342 4.434 4.336 4.414 18,510 +0.05(+1.18%)
Apr 29, 2002 4.403 4.434 4.362 4.362 24,843 -0.03(-0.70%)
Apr 26, 2002 4.414 4.414 4.336 4.393 12,665 +0.00(+0.00%)
Apr 25, 2002 4.418 4.438 4.375 4.393 8,768 -0.04(-0.97%)
Apr 24, 2002 4.389 4.438 4.362 4.436 13,639 +0.02(+0.51%)
Apr 23, 2002 4.352 4.414 4.352 4.414 10,229 +0.04(+0.94%)
Apr 22, 2002 4.465 4.465 4.373 4.373 33,611 -0.12(-2.74%)
Apr 19, 2002 4.506 4.516 4.486 4.496 4,384 -0.01(-0.23%)
Apr 18, 2002 4.578 4.578 4.486 4.506 18,997 -0.09(-2.01%)
Apr 17, 2002 4.681 4.703 4.588 4.598 44,815 -0.08(-1.75%)
Apr 16, 2002 4.424 4.691 4.424 4.681 120,806 +0.23(+5.07%)
Apr 15, 2002 4.352 4.496 4.352 4.455 48,712 +0.08(+1.88%)
Apr 12, 2002 4.311 4.393 4.262 4.373 124,216 +0.04(+1.00%)
Apr 11, 2002 4.311 4.342 4.311 4.330 164,160 +0.02(+0.43%)
Apr 10, 2002 4.311 4.321 4.311 4.311 46,763 +0.00(+0.00%)
Apr 09, 2002 4.284 4.342 4.284 4.311 170,980 +0.05(+1.21%)
Apr 08, 2002 4.280 4.284 4.208 4.260 275,224 -0.05(-1.19%)
Apr 05, 2002 4.311 4.311 4.260 4.311 126,651 +0.00(+0.00%)
Apr 04, 2002 4.311 4.315 4.311 4.311 265,969 -0.02(-0.47%)
Apr 03, 2002 4.254 4.332 4.233 4.332 116,909 +0.10(+2.33%)
Apr 02, 2002 4.311 4.311 4.233 4.233 42,866 -0.08(-1.81%)
Apr 01, 2002 4.414 4.414 4.286 4.311 36,534 -0.10(-2.33%)
Mar 29, 2002 4.290 4.414 4.290 4.414 11,690 +0.00(+0.00%)
Mar 28, 2002 4.290 4.414 4.290 4.414 11,690 +0.10(+2.38%)
Mar 27, 2002 4.249 4.311 4.229 4.311 16,075 +0.06(+1.40%)
Mar 26, 2002 4.208 4.270 4.208 4.251 52,609 +0.04(+0.97%)
Mar 25, 2002 4.190 4.221 4.188 4.210 23,381 +0.00(+0.05%)
Mar 22, 2002 4.208 4.210 4.208 4.208 9,742 -0.02(-0.49%)
Mar 21, 2002 4.178 4.229 4.178 4.229 28,740 +0.05(+1.23%)
Mar 20, 2002 4.188 4.188 4.178 4.178 131,036 -0.03(-0.73%)
Mar 19, 2002 4.208 4.219 4.208 4.208 121,293 +0.00(+0.00%)
Mar 18, 2002 4.249 4.249 4.208 4.208 4,384 -0.02(-0.49%)
Mar 15, 2002 4.229 4.260 4.229 4.229 8,281 +0.02(+0.49%)
Mar 14, 2002 4.208 4.208 4.208 4.208 2,435 -0.01(-0.24%)
Mar 13, 2002 4.293 4.293 4.219 4.219 17,049 -0.09(-2.14%)
Mar 12, 2002 4.290 4.342 4.290 4.311 33,124 +0.02(+0.48%)
Mar 11, 2002 4.208 4.373 4.208 4.290 50,660 +0.10(+2.45%)
Mar 08, 2002 4.178 4.229 4.178 4.188 23,381 +0.02(+0.49%)
Mar 07, 2002 4.178 4.198 4.167 4.167 6,819 -0.03(-0.73%)
Mar 06, 2002 4.190 4.208 4.188 4.198 34,098 -0.01(-0.24%)
Mar 05, 2002 4.219 4.219 4.208 4.208 16,075 +0.00(+0.00%)
Mar 04, 2002 4.219 4.229 4.198 4.208 25,817 +0.00(+0.00%)
Mar 01, 2002 4.126 4.208 4.108 4.208 281,557 +0.08(+1.99%)
Feb 28, 2002 4.126 4.147 4.116 4.126 32,637 +0.00(+0.00%)
Feb 27, 2002 4.126 4.167 4.108 4.126 53,583 +0.00(+0.00%)
Feb 26, 2002 4.147 4.167 4.106 4.126 23,869 +0.00(+0.00%)
Feb 25, 2002 4.167 4.182 4.106 4.126 79,888 -0.06(-1.47%)
Feb 22, 2002 4.106 4.188 4.106 4.188 22,407 +0.08(+2.00%)
Feb 21, 2002 4.075 4.106 4.075 4.106 8,281 +0.00(+0.00%)
Feb 20, 2002 4.122 4.124 4.106 4.106 3,409 -0.00(-0.05%)
Feb 19, 2002 4.085 4.126 4.065 4.108 23,381 +0.01(+0.30%)
Feb 18, 2002 4.095 4.095 4.095 4.095 6,819 +0.00(+0.00%)
Feb 15, 2002 4.095 4.095 4.095 4.095 6,819 -0.01(-0.25%)
Feb 14, 2002 4.095 4.106 4.095 4.106 17,536 +0.01(+0.25%)
Feb 13, 2002 4.075 4.095 4.075 4.095 974 +0.01(+0.25%)
Feb 12, 2002 4.087 4.087 4.085 4.085 8,768 -0.02(-0.55%)
Feb 11, 2002 4.106 4.116 4.106 4.108 4,871 +0.00(+0.05%)
Feb 08, 2002 4.106 4.126 4.106 4.106 23,381 +0.00(+0.00%)
Feb 07, 2002 4.106 4.126 4.106 4.106 37,995 +0.00(+0.00%)
Feb 06, 2002 4.116 4.147 4.106 4.106 26,304 -0.01(-0.25%)
Feb 05, 2002 4.122 4.126 4.116 4.116 39,456 +0.02(+0.50%)
Feb 04, 2002 4.095 4.106 4.095 4.095 30,688 +0.00(+0.00%)
Feb 01, 2002 4.126 4.126 4.095 4.095 6,332 -0.03(-0.75%)
Jan 31, 2002 4.126 4.130 4.116 4.126 25,817 +0.01(+0.25%)
Jan 30, 2002 4.126 4.126 4.106 4.116 18,023 +0.01(+0.25%)
Jan 29, 2002 4.110 4.137 4.106 4.106 14,613 -0.02(-0.50%)
Jan 28, 2002 4.075 4.137 4.065 4.126 79,401 +0.00(+0.00%)
Jan 25, 2002 4.106 4.126 4.106 4.126 13,152 +0.01(+0.25%)
Jan 24, 2002 4.126 4.126 4.095 4.116 7,793 +0.00(+0.00%)
Jan 23, 2002 4.054 4.116 4.003 4.116 61,377 +0.04(+1.01%)
Jan 22, 2002 4.095 4.124 4.075 4.075 15,587 -0.02(-0.50%)
Jan 21, 2002 4.116 4.116 4.085 4.095 23,381 +0.00(+0.00%)
Jan 18, 2002 4.116 4.116 4.085 4.095 23,381 -0.03(-0.75%)
Jan 17, 2002 4.110 4.126 4.110 4.126 1,461 +0.02(+0.45%)
Jan 16, 2002 4.044 4.208 4.044 4.108 102,782 +0.04(+1.06%)
Jan 15, 2002 4.044 4.065 4.015 4.065 17,049 +0.00(+0.00%)
Jan 14, 2002 4.065 4.065 4.040 4.065 10,229 -0.02(-0.50%)
Jan 11, 2002 4.038 4.104 4.038 4.085 146,136 +0.03(+0.76%)
Jan 10, 2002 4.075 4.075 4.034 4.054 27,278 -0.03(-0.65%)
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.