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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003
5.138
5.160
5.086
5.113
27,250
-0.00(-0.08%)
Jul 30, 2003
5.166
5.166
5.094
5.117
26,277
-0.03(-0.56%)
Jul 29, 2003
5.062
5.146
5.039
5.146
55,960
+0.06(+1.17%)
Jul 28, 2003
5.055
5.086
5.055
5.086
16,058
+0.05(+1.02%)
Jul 25, 2003
4.981
5.076
4.981
5.035
15,084
+0.08(+1.58%)
Jul 24, 2003
4.973
5.053
4.957
4.957
18,977
+0.00(+0.00%)
Jul 23, 2003
4.912
4.967
4.891
4.957
45,254
+0.05(+1.05%)
Jul 22, 2003
5.035
5.076
4.840
4.905
83,210
-0.10(-2.05%)
Jul 21, 2003
5.092
5.092
5.008
5.008
23,844
-0.11(-2.13%)
Jul 18, 2003
5.140
5.140
5.096
5.117
102,675
-0.02(-0.44%)
Jul 17, 2003
5.187
5.187
5.127
5.140
48,661
-0.05(-0.91%)
Jul 16, 2003
5.162
5.187
5.148
5.187
35,036
-0.00(-0.04%)
Jul 15, 2003
5.259
5.259
5.160
5.189
21,410
-0.04(-0.79%)
Jul 14, 2003
5.230
5.230
5.212
5.230
14,598
-0.01(-0.20%)
Jul 11, 2003
5.230
5.242
5.138
5.240
104,135
+0.01(+0.20%)
Jul 10, 2003
5.374
5.374
5.220
5.230
32,116
-0.16(-2.94%)
Jul 09, 2003
5.316
5.405
5.292
5.388
48,661
+0.07(+1.35%)
Jul 08, 2003
5.205
5.316
5.205
5.316
90,023
+0.12(+2.29%)
Jul 07, 2003
5.166
5.197
5.140
5.197
36,495
+0.06(+1.08%)
Jul 03, 2003
5.150
5.170
5.109
5.142
17,518
-0.03(-0.64%)
Jul 02, 2003
5.138
5.199
5.138
5.175
44,768
+0.05(+0.92%)
Jul 01, 2003
5.162
5.168
5.076
5.127
171,774
-0.03(-0.68%)
Jun 30, 2003
5.138
5.183
5.127
5.162
583,935
+0.02(+0.44%)
Jun 27, 2003
5.158
5.160
5.133
5.140
88,563
-0.02(-0.36%)
Jun 26, 2003
5.179
5.209
5.117
5.158
69,585
-0.02(-0.40%)
Jun 25, 2003
5.228
5.409
5.162
5.179
114,840
-0.05(-0.90%)
Jun 24, 2003
5.117
5.228
5.117
5.226
49,147
+0.11(+2.13%)
Jun 23, 2003
5.292
5.292
5.035
5.117
160,582
-0.23(-4.23%)
Jun 20, 2003
5.177
5.359
5.168
5.343
40,388
+0.16(+3.17%)
Jun 19, 2003
5.189
5.320
5.158
5.179
66,665
+0.01(+0.20%)
Jun 18, 2003
5.168
5.189
5.148
5.168
32,116
-0.02(-0.40%)
Jun 17, 2003
5.343
5.343
5.181
5.189
76,884
-0.13(-2.51%)
Jun 16, 2003
5.181
5.323
5.179
5.323
549,385
+0.14(+2.78%)
Jun 13, 2003
5.138
5.185
5.138
5.179
41,362
+0.04(+0.80%)
Jun 12, 2003
5.105
5.138
5.057
5.138
80,291
+0.03(+0.68%)
Jun 11, 2003
5.113
5.113
5.076
5.103
52,067
-0.04(-0.72%)
Jun 10, 2003
5.168
5.185
5.117
5.140
33,576
-0.06(-1.11%)
Jun 09, 2003
4.953
5.197
4.953
5.197
45,254
+0.22(+4.50%)
Jun 06, 2003
4.961
4.990
4.961
4.973
16,058
+0.01(+0.29%)
Jun 05, 2003
4.985
4.985
4.957
4.959
36,495
-0.03(-0.54%)
Jun 04, 2003
5.059
5.068
4.973
4.985
113,380
-0.10(-1.94%)
Jun 03, 2003
5.133
5.133
5.076
5.084
112,407
-0.05(-1.04%)
Jun 02, 2003
5.240
5.240
5.138
5.138
33,576
-0.13(-2.38%)
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%)
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
.