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
)
17.43
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 29, 2002
4.295
4.418
4.295
4.418
11,678
+0.00(+0.00%)
Mar 28, 2002
4.295
4.418
4.295
4.418
11,678
+0.10(+2.38%)
Mar 27, 2002
4.254
4.316
4.233
4.316
16,058
+0.06(+1.40%)
Mar 26, 2002
4.213
4.274
4.213
4.256
52,554
+0.04(+0.98%)
Mar 25, 2002
4.194
4.225
4.192
4.215
23,357
+0.00(+0.05%)
Mar 22, 2002
4.213
4.215
4.213
4.213
9,732
-0.02(-0.49%)
Mar 21, 2002
4.182
4.233
4.182
4.233
28,710
+0.05(+1.23%)
Mar 20, 2002
4.192
4.192
4.182
4.182
130,898
-0.03(-0.73%)
Mar 19, 2002
4.213
4.223
4.213
4.213
121,166
+0.00(+0.00%)
Mar 18, 2002
4.254
4.254
4.213
4.213
4,379
-0.02(-0.49%)
Mar 15, 2002
4.233
4.264
4.233
4.233
8,272
+0.02(+0.49%)
Mar 14, 2002
4.213
4.213
4.213
4.213
2,433
-0.01(-0.24%)
Mar 13, 2002
4.297
4.297
4.223
4.223
17,031
-0.09(-2.14%)
Mar 12, 2002
4.295
4.346
4.295
4.316
33,089
+0.02(+0.48%)
Mar 11, 2002
4.213
4.377
4.213
4.295
50,607
+0.10(+2.45%)
Mar 08, 2002
4.182
4.233
4.182
4.192
23,357
+0.02(+0.49%)
Mar 07, 2002
4.182
4.203
4.172
4.172
6,812
-0.03(-0.73%)
Mar 06, 2002
4.194
4.213
4.192
4.203
34,062
-0.01(-0.24%)
Mar 05, 2002
4.223
4.223
4.213
4.213
16,058
+0.00(+0.00%)
Mar 04, 2002
4.223
4.233
4.203
4.213
25,790
+0.00(+0.00%)
Mar 01, 2002
4.131
4.213
4.112
4.213
281,262
+0.08(+1.99%)
Feb 28, 2002
4.131
4.151
4.120
4.131
32,603
+0.00(+0.00%)
Feb 27, 2002
4.131
4.172
4.112
4.131
53,527
+0.00(+0.00%)
Feb 26, 2002
4.151
4.172
4.110
4.131
23,844
+0.00(+0.00%)
Feb 25, 2002
4.172
4.186
4.110
4.131
79,804
-0.06(-1.47%)
Feb 22, 2002
4.110
4.192
4.110
4.192
22,384
+0.08(+2.00%)
Feb 21, 2002
4.079
4.110
4.079
4.110
8,272
+0.00(+0.00%)
Feb 20, 2002
4.126
4.129
4.110
4.110
3,406
-0.00(-0.05%)
Feb 19, 2002
4.089
4.131
4.069
4.112
23,357
+0.01(+0.30%)
Feb 18, 2002
4.100
4.100
4.100
4.100
6,812
+0.00(+0.00%)
Feb 15, 2002
4.100
4.100
4.100
4.100
6,812
-0.01(-0.25%)
Feb 14, 2002
4.100
4.110
4.100
4.110
17,518
+0.01(+0.25%)
Feb 13, 2002
4.079
4.100
4.079
4.100
973
+0.01(+0.25%)
Feb 12, 2002
4.092
4.092
4.089
4.089
8,759
-0.02(-0.55%)
Feb 11, 2002
4.110
4.120
4.110
4.112
4,866
+0.00(+0.05%)
Feb 08, 2002
4.110
4.131
4.110
4.110
23,357
+0.00(+0.00%)
Feb 07, 2002
4.110
4.131
4.110
4.110
37,955
+0.00(+0.00%)
Feb 06, 2002
4.120
4.151
4.110
4.110
26,277
-0.01(-0.25%)
Feb 05, 2002
4.126
4.131
4.120
4.120
39,415
+0.02(+0.50%)
Feb 04, 2002
4.100
4.110
4.100
4.100
30,656
+0.00(+0.00%)
Feb 01, 2002
4.131
4.131
4.100
4.100
6,325
-0.03(-0.75%)
Jan 31, 2002
4.131
4.135
4.120
4.131
25,790
+0.01(+0.25%)
Jan 30, 2002
4.131
4.131
4.110
4.120
18,004
+0.01(+0.25%)
Jan 29, 2002
4.114
4.141
4.110
4.110
14,598
-0.02(-0.50%)
Jan 28, 2002
4.079
4.141
4.069
4.131
79,317
+0.00(+0.00%)
Jan 25, 2002
4.110
4.131
4.110
4.131
13,138
+0.01(+0.25%)
Jan 24, 2002
4.131
4.131
4.100
4.120
7,785
+0.00(+0.00%)
Jan 23, 2002
4.059
4.120
4.007
4.120
61,313
+0.04(+1.01%)
Jan 22, 2002
4.100
4.129
4.079
4.079
15,571
-0.02(-0.50%)
Jan 21, 2002
4.120
4.120
4.089
4.100
23,357
+0.00(+0.00%)
Jan 18, 2002
4.120
4.120
4.089
4.100
23,357
-0.03(-0.75%)
Jan 17, 2002
4.114
4.131
4.114
4.131
1,459
+0.02(+0.45%)
Jan 16, 2002
4.048
4.213
4.048
4.112
102,675
+0.04(+1.06%)
Jan 15, 2002
4.048
4.069
4.020
4.069
17,031
+0.00(+0.00%)
Jan 14, 2002
4.069
4.069
4.044
4.069
10,218
-0.02(-0.50%)
Jan 11, 2002
4.042
4.108
4.042
4.089
145,983
+0.03(+0.76%)
Jan 10, 2002
4.079
4.079
4.038
4.059
27,250
-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
.