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
)
17.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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
5.112
5.257
5.112
5.257
41,892
+0.12(+2.36%)
May 29, 2003
5.128
5.140
5.108
5.136
22,894
+0.02(+0.32%)
May 28, 2003
5.163
5.171
5.046
5.120
44,815
-0.02(-0.44%)
May 27, 2003
5.083
5.157
5.083
5.142
15,100
+0.06(+1.21%)
May 23, 2003
4.991
5.184
4.968
5.081
68,684
+0.10(+1.98%)
May 22, 2003
5.132
5.132
4.927
4.982
76,478
-0.17(-3.27%)
May 21, 2003
5.142
5.167
5.132
5.151
13,152
-0.01(-0.24%)
May 20, 2003
5.184
5.184
5.091
5.163
58,454
-0.06(-1.22%)
May 19, 2003
5.157
5.227
5.157
5.227
32,637
+0.07(+1.35%)
May 16, 2003
5.163
5.235
5.132
5.157
131,523
-0.02(-0.40%)
May 15, 2003
5.214
5.214
5.153
5.177
46,276
-0.05(-0.86%)
May 14, 2003
5.204
5.245
5.202
5.223
41,405
+0.02(+0.36%)
May 13, 2003
5.337
5.337
5.157
5.204
179,748
-0.15(-2.87%)
May 12, 2003
5.282
5.389
5.282
5.358
92,553
+0.08(+1.44%)
May 09, 2003
5.212
5.282
5.153
5.282
64,787
+0.06(+1.22%)
May 08, 2003
5.266
5.282
5.212
5.218
87,195
-0.05(-0.90%)
May 07, 2003
5.134
5.286
5.134
5.266
96,450
+0.12(+2.40%)
May 06, 2003
5.079
5.142
5.062
5.142
36,534
+0.04(+0.76%)
May 05, 2003
5.130
5.153
5.103
5.103
10,229
-0.03(-0.56%)
May 02, 2003
5.066
5.132
5.060
5.132
17,049
+0.00(+0.08%)
May 01, 2003
4.888
5.128
4.888
5.128
59,916
+0.20(+4.08%)
Apr 30, 2003
4.943
5.337
4.927
4.927
75,504
-0.00(-0.08%)
Apr 29, 2003
4.925
5.017
4.906
4.931
64,300
+0.02(+0.50%)
Apr 28, 2003
4.808
4.908
4.808
4.906
40,431
+0.12(+2.58%)
Apr 25, 2003
4.773
4.791
4.742
4.783
43,353
+0.03(+0.65%)
Apr 24, 2003
4.701
4.754
4.701
4.752
131,523
+0.05(+1.09%)
Apr 23, 2003
4.670
4.701
4.660
4.701
68,684
+0.03(+0.66%)
Apr 22, 2003
4.570
4.678
4.570
4.670
79,401
+0.06(+1.34%)
Apr 21, 2003
4.582
4.619
4.549
4.609
145,162
+0.05(+1.03%)
Apr 17, 2003
4.619
4.639
4.545
4.561
68,197
-0.06(-1.24%)
Apr 16, 2003
4.613
4.619
4.598
4.619
17,049
+0.03(+0.67%)
Apr 15, 2003
4.619
4.660
4.588
4.588
69,658
-0.01(-0.22%)
Apr 14, 2003
4.486
4.598
4.486
4.598
80,862
+0.13(+2.80%)
Apr 11, 2003
4.362
4.475
4.342
4.473
50,173
+0.09(+2.06%)
Apr 10, 2003
4.315
4.387
4.307
4.383
55,044
+0.08(+1.96%)
Apr 09, 2003
4.311
4.315
4.290
4.299
16,562
-0.02(-0.48%)
Apr 08, 2003
4.311
4.330
4.290
4.319
53,096
+0.01(+0.19%)
Apr 07, 2003
4.309
4.330
4.301
4.311
14,613
+0.02(+0.48%)
Apr 04, 2003
4.229
4.327
4.208
4.290
17,049
+0.02(+0.48%)
Apr 03, 2003
4.270
4.280
4.249
4.270
40,918
-0.01(-0.19%)
Apr 02, 2003
4.208
4.295
4.208
4.278
31,175
+0.02(+0.43%)
Apr 01, 2003
4.299
4.299
4.260
4.260
47,250
-0.02(-0.48%)
Mar 31, 2003
4.233
4.297
4.233
4.280
52,609
-0.00(-0.10%)
Mar 28, 2003
4.311
4.321
4.231
4.284
53,583
-0.04(-0.86%)
Mar 27, 2003
4.290
4.321
4.286
4.321
44,328
+0.01(+0.24%)
Mar 26, 2003
4.247
4.332
4.247
4.311
119,345
+0.06(+1.50%)
Mar 25, 2003
4.126
4.247
4.126
4.247
116,422
+0.13(+3.19%)
Mar 24, 2003
4.157
4.159
4.116
4.116
18,510
-0.04(-0.99%)
Mar 21, 2003
4.157
4.159
4.130
4.157
4,871
+0.00(+0.00%)
Mar 20, 2003
4.157
4.157
4.120
4.157
8,768
+0.00(+0.00%)
Mar 19, 2003
4.182
4.182
4.157
4.157
6,819
+0.00(+0.00%)
Mar 18, 2003
4.108
4.188
4.108
4.157
10,716
+0.03(+0.75%)
Mar 17, 2003
4.143
4.143
4.063
4.126
36,047
+0.00(+0.00%)
Mar 14, 2003
4.184
4.198
4.126
4.126
18,997
-0.04(-0.94%)
Mar 13, 2003
4.188
4.198
4.165
4.165
12,178
-0.00(-0.05%)
Mar 12, 2003
4.192
4.192
4.167
4.167
3,896
+0.00(+0.00%)
Mar 11, 2003
4.188
4.210
4.167
4.167
26,791
-0.04(-0.98%)
Mar 10, 2003
4.219
4.247
4.184
4.208
34,585
+0.01(+0.24%)
Mar 07, 2003
4.208
4.208
4.198
4.198
2,435
+0.02(+0.39%)
Mar 06, 2003
4.249
4.266
4.182
4.182
14,126
-0.09(-2.07%)
Mar 05, 2003
4.229
4.290
4.229
4.270
74,529
+0.06(+1.46%)
Mar 04, 2003
4.126
4.210
4.126
4.208
33,124
+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
.