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 (%)
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
.