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: 7:00 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 (%)
Sep 30, 2002 3.835 3.846 3.782 3.825 25,669 -0.03(-0.83%)
Sep 27, 2002 3.782 3.857 3.782 3.857 18,201 +0.05(+1.41%)
Sep 26, 2002 3.803 3.803 3.792 3.803 35,003 +0.01(+0.28%)
Sep 25, 2002 3.792 3.801 3.760 3.792 19,602 +0.03(+0.85%)
Sep 24, 2002 3.792 3.795 3.760 3.760 9,801 -0.05(-1.40%)
Sep 23, 2002 3.867 3.867 3.814 3.814 16,801 -0.06(-1.66%)
Sep 20, 2002 3.878 3.934 3.878 3.878 35,003 +0.02(+0.56%)
Sep 19, 2002 3.825 3.857 3.825 3.857 2,333 +0.05(+1.41%)
Sep 18, 2002 3.803 3.803 3.803 3.803 6,067 +0.02(+0.57%)
Sep 17, 2002 3.760 3.782 3.752 3.782 5,600 -0.01(-0.28%)
Sep 16, 2002 3.814 3.814 3.792 3.792 1,866 +0.00(+0.00%)
Sep 13, 2002 3.750 3.792 3.750 3.792 7,467 +0.03(+0.74%)
Sep 12, 2002 3.750 3.769 3.750 3.765 32,670 +0.02(+0.40%)
Sep 11, 2002 3.760 3.760 3.739 3.750 6,067 -0.03(-0.85%)
Sep 10, 2002 3.739 3.782 3.739 3.782 22,869 +0.02(+0.57%)
Sep 09, 2002 3.799 3.807 3.760 3.760 14,468 -0.01(-0.23%)
Sep 06, 2002 3.797 3.797 3.769 3.769 933 -0.01(-0.23%)
Sep 05, 2002 3.784 3.784 3.777 3.777 10,734 -0.03(-0.73%)
Sep 04, 2002 3.803 3.814 3.777 3.805 14,001 -0.00(-0.11%)
Sep 03, 2002 3.857 3.859 3.810 3.810 18,668 -0.07(-1.88%)
Aug 30, 2002 3.840 3.882 3.840 3.882 9,801 +0.03(+0.67%)
Aug 29, 2002 3.685 3.878 3.685 3.857 72,807 +0.13(+3.45%)
Aug 28, 2002 3.777 3.777 3.728 3.728 17,735 -0.10(-2.68%)
Aug 27, 2002 3.867 3.889 3.831 3.831 15,401 -0.05(-1.27%)
Aug 26, 2002 3.900 3.900 3.880 3.880 3,733 -0.04(-1.04%)
Aug 23, 2002 3.921 3.921 3.921 3.921 933 -0.02(-0.54%)
Aug 22, 2002 3.921 3.942 3.921 3.942 2,333 +0.04(+1.10%)
Aug 21, 2002 3.900 3.900 3.900 3.900 3,267 -0.02(-0.55%)
Aug 20, 2002 3.921 3.942 3.921 3.921 4,667 +0.01(+0.33%)
Aug 16, 2002 3.910 3.910 3.908 3.908 7,000 +0.01(+0.22%)
Aug 15, 2002 3.878 3.910 3.878 3.900 22,869 +0.00(+0.00%)
Aug 14, 2002 3.942 3.964 3.878 3.900 22,402 -0.02(-0.55%)
Aug 13, 2002 3.900 3.921 3.900 3.921 2,800 +0.04(+1.10%)
Aug 12, 2002 3.872 3.923 3.872 3.878 14,001 +0.00(+0.00%)
Aug 07, 2002 3.814 3.878 3.814 3.878 4,200 +0.06(+1.69%)
Aug 06, 2002 3.685 3.814 3.670 3.814 19,602 +0.13(+3.49%)
Aug 05, 2002 3.642 3.707 3.642 3.685 13,534 +0.07(+2.02%)
Aug 02, 2002 3.621 3.642 3.610 3.612 23,335 +0.01(+0.36%)
Aug 01, 2002 3.492 3.640 3.492 3.600 27,536 +0.10(+2.75%)
Jul 31, 2002 3.516 3.516 3.471 3.503 27,069 -0.01(-0.30%)
Jul 30, 2002 3.535 3.535 3.503 3.514 18,668 +0.00(+0.00%)
Jul 29, 2002 3.471 3.514 3.439 3.514 59,273 +0.06(+1.61%)
Jul 26, 2002 3.430 3.458 3.411 3.458 33,136 +0.03(+0.87%)
Jul 25, 2002 3.642 3.696 3.417 3.428 27,536 -0.21(-5.88%)
Jul 24, 2002 3.310 3.642 3.139 3.642 195,087 +0.30(+8.97%)
Jul 23, 2002 3.642 3.642 3.278 3.342 143,282 -0.29(-7.96%)
Jul 22, 2002 3.567 3.642 3.557 3.632 27,536 +0.04(+1.19%)
Jul 19, 2002 3.621 3.632 3.546 3.589 52,272 -0.22(-5.90%)
Jul 17, 2002 3.835 3.855 3.771 3.814 16,801 -0.19(-4.81%)
Jul 12, 2002 4.082 4.103 4.007 4.007 30,803 -0.07(-1.84%)
Jul 11, 2002 4.178 4.178 4.082 4.082 42,004 -0.13(-3.05%)
Jul 10, 2002 4.266 4.275 4.210 4.210 35,003 -0.07(-1.75%)
Jul 09, 2002 4.339 4.339 4.285 4.285 186,687 -0.03(-0.60%)
Jul 08, 2002 4.255 4.311 4.255 4.311 7,934 +0.03(+0.80%)
Jul 05, 2002 4.277 4.277 4.277 4.277 466 +0.02(+0.50%)
Jul 04, 2002 4.264 4.266 4.255 4.255 71,874 +0.00(+0.00%)
Jul 03, 2002 4.264 4.266 4.255 4.255 71,874 -0.01(-0.25%)
Jul 02, 2002 4.285 4.285 4.238 4.266 6,067 -0.02(-0.50%)
Jul 01, 2002 4.317 4.337 4.287 4.287 8,400 -0.01(-0.20%)
Jun 28, 2002 4.285 4.307 4.264 4.296 44,338 +0.01(+0.25%)
Jun 27, 2002 4.266 4.285 4.264 4.285 34,537 +0.02(+0.50%)
Jun 26, 2002 4.264 4.317 4.264 4.264 606,732 +0.00(+0.00%)
Jun 25, 2002 4.264 4.264 4.264 4.264 11,201 +0.00(+0.00%)
Jun 21, 2002 4.255 4.264 4.255 4.264 28,003 +0.00(+0.00%)
Jun 20, 2002 4.257 4.264 4.255 4.264 5,600 +0.01(+0.20%)
Jun 19, 2002 4.275 4.283 4.255 4.255 32,203 -0.02(-0.45%)
Jun 18, 2002 4.285 4.287 4.275 4.275 25,202 -0.01(-0.30%)
Jun 17, 2002 4.360 4.360 4.285 4.287 41,071 -0.07(-1.67%)
Jun 14, 2002 4.360 4.371 4.350 4.360 22,402 -0.01(-0.25%)
Jun 12, 2002 4.362 4.371 4.339 4.371 129,747 +0.00(+0.00%)
Jun 11, 2002 4.360 4.390 4.360 4.371 88,676 +0.01(+0.25%)
Jun 10, 2002 4.371 4.371 4.360 4.360 79,342 -0.02(-0.39%)
Jun 07, 2002 4.377 4.377 4.377 4.377 0 +0.00(+0.00%)
Jun 06, 2002 4.392 4.392 4.371 4.377 52,739 +0.01(+0.15%)
Jun 05, 2002 4.412 4.412 4.365 4.371 71,407 -0.03(-0.73%)
May 31, 2002 4.392 4.414 4.392 4.403 93,343 +0.00(+0.00%)
May 28, 2002 4.403 4.425 4.403 4.403 23,802 -0.02(-0.48%)
May 27, 2002 4.425 4.425 4.405 4.425 34,070 +0.00(+0.00%)
May 24, 2002 4.425 4.425 4.405 4.425 34,070 +0.01(+0.24%)
May 23, 2002 4.425 4.435 4.392 4.414 23,335 +0.01(+0.24%)
May 22, 2002 4.392 4.433 4.392 4.403 10,734 +0.00(+0.00%)
May 21, 2002 4.446 4.455 4.395 4.403 19,135 -0.05(-1.15%)
May 20, 2002 4.395 4.489 4.395 4.455 28,469 +0.04(+0.92%)
May 17, 2002 4.397 4.414 4.397 4.414 17,735 +0.01(+0.19%)
May 16, 2002 4.397 4.446 4.392 4.405 46,671 +0.00(+0.10%)
May 15, 2002 4.392 4.403 4.392 4.401 11,667 +0.00(+0.10%)
May 14, 2002 4.397 4.403 4.397 4.397 8,867 +0.00(+0.00%)
May 13, 2002 4.418 4.418 4.392 4.397 47,605 -0.05(-1.11%)
May 10, 2002 4.414 4.446 4.403 4.446 26,602 +0.02(+0.48%)
May 09, 2002 4.435 4.444 4.403 4.425 21,935 +0.01(+0.24%)
May 08, 2002 4.414 4.433 4.392 4.414 66,273 +0.02(+0.49%)
May 07, 2002 4.510 4.510 4.392 4.392 55,539 -0.14(-3.07%)
May 06, 2002 4.542 4.542 4.510 4.532 233,358 -0.01(-0.24%)
May 03, 2002 4.553 4.553 4.525 4.542 2,800 -0.04(-0.84%)
May 02, 2002 4.607 4.607 4.581 4.581 1,866 -0.03(-0.56%)
May 01, 2002 4.587 4.607 4.585 4.607 1,866 +0.00(+0.00%)
Apr 30, 2002 4.532 4.628 4.525 4.607 17,735 +0.05(+1.18%)
Apr 29, 2002 4.596 4.628 4.553 4.553 23,802 -0.03(-0.70%)
Apr 26, 2002 4.607 4.607 4.525 4.585 12,134 +0.00(+0.00%)
Apr 25, 2002 4.611 4.632 4.566 4.585 8,400 -0.04(-0.97%)
Apr 24, 2002 4.581 4.632 4.553 4.630 13,068 +0.02(+0.51%)
Apr 23, 2002 4.542 4.607 4.542 4.607 9,801 +0.04(+0.94%)
Apr 22, 2002 4.660 4.660 4.564 4.564 32,203 -0.13(-2.74%)
Apr 19, 2002 4.703 4.714 4.682 4.692 4,200 -0.01(-0.23%)
Apr 18, 2002 4.778 4.778 4.682 4.703 18,201 -0.10(-2.01%)
Apr 17, 2002 4.885 4.909 4.789 4.799 42,938 -0.09(-1.75%)
Apr 16, 2002 4.617 4.896 4.617 4.885 115,745 +0.24(+5.07%)
Apr 15, 2002 4.542 4.692 4.542 4.649 46,671 +0.09(+1.88%)
Apr 12, 2002 4.500 4.585 4.448 4.564 119,013 +0.04(+1.00%)
Apr 11, 2002 4.500 4.532 4.500 4.519 157,283 +0.02(+0.43%)
Apr 10, 2002 4.500 4.510 4.500 4.500 44,804 +0.00(+0.00%)
Apr 09, 2002 4.472 4.532 4.472 4.500 163,817 +0.05(+1.20%)
Apr 08, 2002 4.467 4.472 4.392 4.446 263,695 -0.05(-1.19%)
Apr 05, 2002 4.500 4.500 4.446 4.500 121,346 +0.00(+0.00%)
Apr 04, 2002 4.500 4.504 4.500 4.500 254,827 -0.02(-0.47%)
Apr 03, 2002 4.440 4.521 4.418 4.521 112,012 +0.10(+2.33%)
Apr 02, 2002 4.500 4.500 4.418 4.418 41,071 -0.08(-1.81%)
Apr 01, 2002 4.607 4.607 4.474 4.500 35,003 -0.11(-2.33%)
Mar 29, 2002 4.478 4.607 4.478 4.607 11,201 +0.00(+0.00%)
Mar 28, 2002 4.478 4.607 4.478 4.607 11,201 +0.11(+2.38%)
Mar 27, 2002 4.435 4.500 4.414 4.500 15,401 +0.06(+1.40%)
Mar 26, 2002 4.392 4.457 4.392 4.437 50,405 +0.04(+0.98%)
Mar 25, 2002 4.373 4.405 4.371 4.395 22,402 +0.00(+0.05%)
Mar 22, 2002 4.392 4.395 4.392 4.392 9,334 -0.02(-0.49%)
Mar 21, 2002 4.360 4.414 4.360 4.414 27,536 +0.05(+1.23%)
Mar 20, 2002 4.371 4.371 4.360 4.360 125,547 -0.03(-0.73%)
Mar 19, 2002 4.392 4.403 4.392 4.392 116,212 +0.00(+0.00%)
Mar 18, 2002 4.435 4.435 4.392 4.392 4,200 -0.02(-0.49%)
Mar 15, 2002 4.414 4.446 4.414 4.414 7,934 +0.02(+0.49%)
Mar 14, 2002 4.392 4.392 4.392 4.392 2,333 -0.01(-0.24%)
Mar 13, 2002 4.480 4.480 4.403 4.403 16,335 -0.10(-2.14%)
Mar 12, 2002 4.478 4.532 4.478 4.500 31,736 +0.02(+0.48%)
Mar 11, 2002 4.392 4.564 4.392 4.478 48,538 +0.11(+2.45%)
Mar 08, 2002 4.360 4.414 4.360 4.371 22,402 +0.02(+0.49%)
Mar 07, 2002 4.360 4.382 4.350 4.350 6,534 -0.03(-0.73%)
Mar 06, 2002 4.373 4.392 4.371 4.382 32,670 -0.01(-0.24%)
Mar 05, 2002 4.403 4.403 4.392 4.392 15,401 +0.00(+0.00%)
Mar 04, 2002 4.403 4.414 4.382 4.392 24,736 +0.00(+0.00%)
Mar 01, 2002 4.307 4.392 4.287 4.392 269,762 +0.09(+1.99%)
Feb 28, 2002 4.307 4.328 4.296 4.307 31,270 +0.00(+0.00%)
Feb 27, 2002 4.307 4.350 4.287 4.307 51,338 +0.00(+0.00%)
Feb 26, 2002 4.328 4.350 4.285 4.307 22,869 +0.00(+0.00%)
Feb 25, 2002 4.350 4.365 4.285 4.307 76,541 -0.06(-1.47%)
Feb 22, 2002 4.285 4.371 4.285 4.371 21,469 +0.09(+2.00%)
Feb 21, 2002 4.253 4.285 4.253 4.285 7,934 +0.00(+0.00%)
Feb 20, 2002 4.302 4.305 4.285 4.285 3,267 -0.00(-0.05%)
Feb 19, 2002 4.264 4.307 4.242 4.287 22,402 +0.01(+0.30%)
Feb 18, 2002 4.275 4.275 4.275 4.275 6,534 +0.00(+0.00%)
Feb 15, 2002 4.275 4.275 4.275 4.275 6,534 -0.01(-0.25%)
Feb 14, 2002 4.275 4.285 4.275 4.285 16,801 +0.01(+0.25%)
Feb 13, 2002 4.253 4.275 4.253 4.275 933 +0.01(+0.25%)
Feb 12, 2002 4.266 4.266 4.264 4.264 8,400 -0.02(-0.55%)
Feb 11, 2002 4.285 4.296 4.285 4.287 4,667 +0.00(+0.05%)
Feb 08, 2002 4.285 4.307 4.285 4.285 22,402 +0.00(+0.00%)
Feb 07, 2002 4.285 4.307 4.285 4.285 36,403 +0.00(+0.00%)
Feb 06, 2002 4.296 4.328 4.285 4.285 25,202 -0.01(-0.25%)
Feb 05, 2002 4.302 4.307 4.296 4.296 37,804 +0.02(+0.50%)
Feb 04, 2002 4.275 4.285 4.275 4.275 29,403 +0.00(+0.00%)
Feb 01, 2002 4.307 4.307 4.275 4.275 6,067 -0.03(-0.75%)
Jan 31, 2002 4.307 4.311 4.296 4.307 24,736 +0.01(+0.25%)
Jan 30, 2002 4.307 4.307 4.285 4.296 17,268 +0.01(+0.25%)
Jan 29, 2002 4.290 4.317 4.285 4.285 14,001 -0.02(-0.50%)
Jan 28, 2002 4.253 4.317 4.242 4.307 76,074 +0.00(+0.00%)
Jan 25, 2002 4.285 4.307 4.285 4.307 12,601 +0.01(+0.25%)
Jan 24, 2002 4.307 4.307 4.275 4.296 7,467 +0.00(+0.00%)
Jan 23, 2002 4.232 4.296 4.178 4.296 58,806 +0.04(+1.01%)
Jan 22, 2002 4.275 4.305 4.253 4.253 14,934 -0.02(-0.50%)
Jan 21, 2002 4.296 4.296 4.264 4.275 22,402 +0.00(+0.00%)
Jan 18, 2002 4.296 4.296 4.264 4.275 22,402 -0.03(-0.75%)
Jan 17, 2002 4.290 4.307 4.290 4.307 1,400 +0.02(+0.45%)
Jan 16, 2002 4.221 4.392 4.221 4.287 98,477 +0.04(+1.06%)
Jan 15, 2002 4.221 4.242 4.191 4.242 16,335 +0.00(+0.00%)
Jan 14, 2002 4.242 4.242 4.217 4.242 9,801 -0.02(-0.50%)
Jan 11, 2002 4.215 4.283 4.215 4.264 140,015 +0.03(+0.76%)
Jan 10, 2002 4.253 4.253 4.210 4.232 26,136 -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.