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
)
17.48
+0.08 (+0.46%)
Streaming Delayed Price
Updated: 2:36 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 (%)
May 30, 2003
5.117
5.263
5.117
5.263
41,848
+0.12(+2.36%)
May 29, 2003
5.133
5.146
5.113
5.142
22,870
+0.02(+0.32%)
May 28, 2003
5.168
5.177
5.051
5.125
44,768
-0.02(-0.44%)
May 27, 2003
5.088
5.162
5.088
5.148
15,084
+0.06(+1.21%)
May 23, 2003
4.996
5.189
4.973
5.086
68,612
+0.10(+1.98%)
May 22, 2003
5.138
5.138
4.932
4.988
76,398
-0.17(-3.27%)
May 21, 2003
5.148
5.172
5.138
5.156
13,138
-0.01(-0.24%)
May 20, 2003
5.189
5.189
5.096
5.168
58,393
-0.06(-1.22%)
May 19, 2003
5.162
5.232
5.162
5.232
32,603
+0.07(+1.35%)
May 16, 2003
5.168
5.240
5.138
5.162
131,385
-0.02(-0.40%)
May 15, 2003
5.220
5.220
5.158
5.183
46,228
-0.05(-0.86%)
May 14, 2003
5.209
5.251
5.207
5.228
41,362
+0.02(+0.36%)
May 13, 2003
5.343
5.343
5.162
5.209
179,560
-0.15(-2.87%)
May 12, 2003
5.288
5.394
5.288
5.364
92,456
+0.08(+1.44%)
May 09, 2003
5.218
5.288
5.158
5.288
64,719
+0.06(+1.22%)
May 08, 2003
5.271
5.288
5.218
5.224
87,103
-0.05(-0.90%)
May 07, 2003
5.140
5.292
5.140
5.271
96,349
+0.12(+2.40%)
May 06, 2003
5.084
5.148
5.068
5.148
36,495
+0.04(+0.76%)
May 05, 2003
5.136
5.158
5.109
5.109
10,218
-0.03(-0.56%)
May 02, 2003
5.072
5.138
5.066
5.138
17,031
+0.00(+0.08%)
May 01, 2003
4.893
5.133
4.893
5.133
59,853
+0.20(+4.08%)
Apr 30, 2003
4.948
5.343
4.932
4.932
75,424
-0.00(-0.08%)
Apr 29, 2003
4.930
5.022
4.912
4.936
64,232
+0.02(+0.50%)
Apr 28, 2003
4.813
4.914
4.813
4.912
40,388
+0.12(+2.58%)
Apr 25, 2003
4.778
4.796
4.747
4.788
43,308
+0.03(+0.65%)
Apr 24, 2003
4.706
4.759
4.706
4.757
131,385
+0.05(+1.09%)
Apr 23, 2003
4.675
4.706
4.665
4.706
68,612
+0.03(+0.66%)
Apr 22, 2003
4.574
4.683
4.574
4.675
79,317
+0.06(+1.34%)
Apr 21, 2003
4.587
4.624
4.554
4.614
145,010
+0.05(+1.03%)
Apr 17, 2003
4.624
4.644
4.550
4.566
68,125
-0.06(-1.24%)
Apr 16, 2003
4.618
4.624
4.603
4.624
17,031
+0.03(+0.67%)
Apr 15, 2003
4.624
4.665
4.593
4.593
69,585
-0.01(-0.22%)
Apr 14, 2003
4.490
4.603
4.490
4.603
80,777
+0.13(+2.80%)
Apr 11, 2003
4.367
4.480
4.346
4.478
50,121
+0.09(+2.06%)
Apr 10, 2003
4.320
4.392
4.311
4.387
54,987
+0.08(+1.96%)
Apr 09, 2003
4.316
4.320
4.295
4.303
16,544
-0.02(-0.48%)
Apr 08, 2003
4.316
4.334
4.295
4.324
53,040
+0.01(+0.19%)
Apr 07, 2003
4.313
4.334
4.305
4.316
14,598
+0.02(+0.48%)
Apr 04, 2003
4.233
4.332
4.213
4.295
17,031
+0.02(+0.48%)
Apr 03, 2003
4.274
4.285
4.254
4.274
40,875
-0.01(-0.19%)
Apr 02, 2003
4.213
4.299
4.213
4.283
31,143
+0.02(+0.43%)
Apr 01, 2003
4.303
4.303
4.264
4.264
47,201
-0.02(-0.48%)
Mar 31, 2003
4.237
4.301
4.237
4.285
52,554
-0.00(-0.10%)
Mar 28, 2003
4.316
4.326
4.235
4.289
53,527
-0.04(-0.86%)
Mar 27, 2003
4.295
4.326
4.291
4.326
44,281
+0.01(+0.24%)
Mar 26, 2003
4.252
4.336
4.252
4.316
119,220
+0.06(+1.50%)
Mar 25, 2003
4.131
4.252
4.131
4.252
116,300
+0.13(+3.19%)
Mar 24, 2003
4.161
4.163
4.120
4.120
18,491
-0.04(-0.99%)
Mar 21, 2003
4.161
4.163
4.135
4.161
4,866
+0.00(+0.00%)
Mar 20, 2003
4.161
4.161
4.124
4.161
8,759
+0.00(+0.00%)
Mar 19, 2003
4.186
4.186
4.161
4.161
6,812
+0.00(+0.00%)
Mar 18, 2003
4.112
4.192
4.112
4.161
10,705
+0.03(+0.75%)
Mar 17, 2003
4.147
4.147
4.067
4.131
36,009
+0.00(+0.00%)
Mar 14, 2003
4.188
4.203
4.131
4.131
18,977
-0.04(-0.94%)
Mar 13, 2003
4.192
4.203
4.170
4.170
12,165
-0.00(-0.05%)
Mar 12, 2003
4.196
4.196
4.172
4.172
3,892
+0.00(+0.00%)
Mar 11, 2003
4.192
4.215
4.172
4.172
26,763
-0.04(-0.98%)
Mar 10, 2003
4.223
4.252
4.188
4.213
34,549
+0.01(+0.24%)
Mar 07, 2003
4.213
4.213
4.203
4.203
2,433
+0.02(+0.39%)
Mar 06, 2003
4.254
4.270
4.186
4.186
14,111
-0.09(-2.07%)
Mar 05, 2003
4.233
4.295
4.233
4.274
74,451
+0.06(+1.46%)
Mar 04, 2003
4.131
4.215
4.131
4.213
33,089
+0.10(+2.45%)
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
.