Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cto Realty Growth Inc
(NY:
CTO
)
17.78
+0.02 (+0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
4.094
4.129
4.094
4.129
12,651
+0.06(+1.36%)
Feb 27, 2003
4.059
4.079
4.059
4.073
4,866
-0.01(-0.20%)
Feb 26, 2003
4.057
4.081
4.038
4.081
12,651
+0.04(+1.07%)
Feb 25, 2003
4.044
4.044
4.009
4.038
16,544
+0.01(+0.26%)
Feb 24, 2003
4.026
4.059
4.001
4.028
9,732
+0.02(+0.51%)
Feb 21, 2003
4.048
4.048
4.007
4.007
19,951
-0.03(-0.76%)
Feb 20, 2003
4.007
4.048
4.007
4.038
25,303
+0.04(+1.03%)
Feb 19, 2003
3.952
3.997
3.952
3.997
23,844
+0.07(+1.67%)
Feb 18, 2003
3.907
3.960
3.907
3.931
12,165
+0.00(+0.10%)
Feb 14, 2003
3.946
3.946
3.925
3.927
36,495
-0.04(-0.98%)
Feb 13, 2003
4.032
4.032
3.966
3.966
120,679
-0.08(-2.08%)
Feb 12, 2003
4.110
4.133
4.048
4.050
45,741
-0.04(-1.00%)
Feb 11, 2003
4.069
4.104
4.050
4.092
16,058
+0.04(+1.07%)
Feb 10, 2003
4.053
4.057
4.034
4.048
51,094
-0.02(-0.61%)
Feb 07, 2003
4.007
4.094
4.007
4.073
10,705
+0.07(+1.64%)
Feb 06, 2003
4.036
4.042
4.007
4.007
33,089
-0.05(-1.22%)
Feb 05, 2003
4.075
4.087
4.026
4.057
62,773
-0.00(-0.05%)
Feb 04, 2003
4.108
4.108
4.046
4.059
63,259
-0.03(-0.70%)
Feb 03, 2003
4.059
4.089
4.059
4.087
48,661
+0.04(+0.91%)
Jan 31, 2003
4.050
4.069
4.048
4.050
5,839
-0.01(-0.20%)
Jan 30, 2003
4.030
4.079
4.011
4.059
36,009
+0.01(+0.20%)
Jan 29, 2003
4.161
4.161
4.030
4.050
274,449
-0.06(-1.45%)
Jan 28, 2003
4.131
4.159
4.110
4.110
143,550
-0.04(-0.99%)
Jan 27, 2003
4.151
4.153
4.151
4.151
1,946
-0.01(-0.25%)
Jan 24, 2003
4.157
4.166
4.157
4.161
11,678
-0.01(-0.20%)
Jan 23, 2003
4.137
4.170
4.131
4.170
11,678
+0.03(+0.84%)
Jan 22, 2003
4.143
4.159
4.110
4.135
21,410
+0.00(+0.05%)
Jan 21, 2003
4.112
4.135
4.094
4.133
10,705
-0.00(-0.10%)
Jan 17, 2003
4.137
4.137
4.137
4.137
973
-0.02(-0.40%)
Jan 16, 2003
4.178
4.178
4.151
4.153
22,384
-0.02(-0.59%)
Jan 15, 2003
4.151
4.192
4.151
4.178
58,393
-0.00(-0.05%)
Jan 14, 2003
4.166
4.180
4.163
4.180
12,651
+0.00(+0.00%)
Jan 13, 2003
4.151
4.180
4.135
4.180
20,924
+0.03(+0.69%)
Jan 10, 2003
4.110
4.153
4.110
4.151
40,388
+0.04(+1.00%)
Jan 09, 2003
3.946
4.122
3.946
4.110
154,256
+0.16(+4.17%)
Jan 08, 2003
3.929
3.956
3.929
3.946
6,325
+0.02(+0.52%)
Jan 07, 2003
3.886
3.925
3.884
3.925
15,571
+0.02(+0.53%)
Jan 06, 2003
3.954
3.954
3.905
3.905
98,782
-0.04(-1.04%)
Jan 03, 2003
3.954
3.966
3.946
3.946
13,625
+0.01(+0.31%)
Jan 02, 2003
3.931
3.933
3.917
3.933
28,223
-0.02(-0.57%)
Dec 31, 2002
3.954
3.956
3.921
3.956
34,062
+0.04(+1.05%)
Dec 30, 2002
3.843
3.915
3.843
3.915
29,196
+0.07(+1.87%)
Dec 27, 2002
3.835
3.843
3.835
3.843
1,459
+0.01(+0.21%)
Dec 26, 2002
3.835
3.853
3.833
3.835
16,058
-0.02(-0.48%)
Dec 24, 2002
3.874
3.874
3.853
3.853
4,379
+0.00(+0.00%)
Dec 23, 2002
3.822
3.853
3.822
3.853
16,058
+0.01(+0.27%)
Dec 20, 2002
3.884
3.884
3.843
3.843
36,982
-0.04(-1.06%)
Dec 19, 2002
3.878
3.905
3.878
3.884
12,165
+0.00(+0.11%)
Dec 18, 2002
3.886
3.905
3.880
3.880
4,866
+0.00(+0.11%)
Dec 17, 2002
3.884
3.894
3.876
3.876
38,929
-0.02(-0.63%)
Dec 16, 2002
3.843
3.905
3.843
3.900
23,844
+0.08(+2.04%)
Dec 13, 2002
3.804
3.822
3.783
3.822
38,929
+0.00(+0.00%)
Dec 12, 2002
3.822
3.822
3.781
3.822
75,911
+0.00(+0.00%)
Dec 11, 2002
3.750
3.822
3.740
3.822
24,817
+0.05(+1.36%)
Dec 10, 2002
3.775
3.798
3.752
3.771
11,678
-0.02(-0.54%)
Dec 09, 2002
3.781
3.792
3.779
3.792
26,277
+0.00(+0.00%)
Dec 06, 2002
3.740
3.792
3.740
3.792
17,031
+0.08(+2.22%)
Dec 05, 2002
3.709
3.711
3.699
3.709
8,272
-0.02(-0.55%)
Dec 04, 2002
3.720
3.740
3.720
3.730
9,732
-0.01(-0.27%)
Dec 03, 2002
3.720
3.740
3.720
3.740
6,812
+0.00(+0.05%)
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
.