Skip to main content

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.59 14.25 13.55 13.96 161,237 +0.33(+2.46%)
Sep 29, 2005 13.45 13.62 12.80 13.62 203,617 +0.08(+0.58%)
Sep 28, 2005 13.87 13.96 13.55 13.55 74,042 -0.33(-2.40%)
Sep 27, 2005 13.85 13.90 13.65 13.88 45,789 -0.02(-0.13%)
Sep 26, 2005 13.86 13.96 13.76 13.90 65,274 -0.01(-0.06%)
Sep 23, 2005 13.91 14.01 13.76 13.91 104,731 -0.05(-0.38%)
Sep 22, 2005 13.97 14.22 13.76 13.96 108,141 -0.18(-1.31%)
Sep 21, 2005 13.99 14.47 13.99 14.14 115,935 +0.24(+1.71%)
Sep 20, 2005 13.75 14.13 13.57 13.91 139,804 +0.08(+0.59%)
Sep 19, 2005 14.32 14.32 13.77 13.82 88,656 -0.45(-3.12%)
Sep 16, 2005 14.32 14.32 14.16 14.27 238,690 -0.05(-0.34%)
Sep 15, 2005 14.85 14.85 14.31 14.32 99,860 -0.64(-4.26%)
Sep 14, 2005 15.32 15.32 14.64 14.96 106,679 -0.32(-2.08%)
Sep 13, 2005 15.33 15.57 15.27 15.27 44,815 -0.06(-0.39%)
Sep 12, 2005 15.32 15.39 15.28 15.33 44,815 +0.16(+1.07%)
Sep 09, 2005 15.39 15.44 15.14 15.17 77,452 -0.17(-1.14%)
Sep 08, 2005 15.80 15.82 15.29 15.35 56,019 -0.50(-3.17%)
Sep 07, 2005 15.93 16.01 15.81 15.85 115,448 +0.06(+0.39%)
Sep 06, 2005 14.83 15.81 14.83 15.79 129,087 +1.03(+6.95%)
Sep 02, 2005 15.27 15.27 14.70 14.76 34,585 -0.46(-3.03%)
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.