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
)
17.88
-0.05 (-0.28%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jun 6, 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 (%)
Sep 30, 2003
6.199
6.199
6.085
6.085
31,939
-0.16(-2.49%)
Sep 29, 2003
6.398
6.398
6.115
6.241
96,772
+0.22(+3.69%)
Sep 26, 2003
5.769
5.769
5.769
6.018
61,495
+0.30(+5.28%)
Sep 25, 2003
6.010
6.010
5.716
5.716
61,019
-0.21(-3.54%)
Sep 24, 2003
6.146
6.146
5.928
5.926
20,975
-0.27(-4.40%)
Sep 23, 2003
6.188
6.241
6.188
6.199
46,717
+0.09(+1.44%)
Sep 22, 2003
6.314
6.314
6.117
6.111
39,567
-0.23(-3.70%)
Sep 19, 2003
6.453
6.453
6.346
6.346
43,857
+0.10(+1.61%)
Sep 18, 2003
6.260
6.272
6.207
6.245
45,764
+0.04(+0.57%)
Sep 17, 2003
6.094
6.257
6.094
6.209
31,939
+0.16(+2.67%)
Sep 16, 2003
6.289
6.291
5.884
6.048
68,169
-0.16(-2.63%)
Sep 15, 2003
6.262
6.450
6.088
6.211
142,060
+0.00(+0.03%)
Sep 12, 2003
5.685
6.713
5.668
6.209
363,254
+0.63(+11.28%)
Sep 11, 2003
5.561
5.601
5.527
5.580
35,276
-0.02(-0.41%)
Sep 10, 2003
5.578
5.716
5.506
5.603
41,473
+0.03(+0.49%)
Sep 09, 2003
5.664
5.664
5.576
5.576
17,638
-0.05(-0.93%)
Sep 08, 2003
5.634
5.664
5.611
5.628
21,452
+0.04(+0.79%)
Sep 05, 2003
5.660
5.727
5.584
5.584
45,764
-0.05(-0.93%)
Sep 04, 2003
5.714
5.714
5.632
5.637
25,265
-0.07(-1.21%)
Sep 03, 2003
5.706
5.716
5.676
5.706
32,416
+0.01(+0.18%)
Sep 02, 2003
5.569
5.695
5.548
5.695
71,030
+0.07(+1.31%)
Aug 29, 2003
5.538
5.632
5.538
5.622
10,010
+0.07(+1.28%)
Aug 28, 2003
5.660
5.660
5.542
5.551
48,147
-0.13(-2.36%)
Aug 27, 2003
5.569
5.685
5.569
5.685
59,589
+0.13(+2.26%)
Aug 26, 2003
5.496
5.559
5.475
5.559
27,172
+0.08(+1.45%)
Aug 25, 2003
5.475
5.496
5.454
5.479
10,964
-0.04(-0.68%)
Aug 22, 2003
5.517
5.611
5.517
5.517
99,156
+0.01(+0.19%)
Aug 21, 2003
5.181
5.530
5.181
5.506
109,643
+0.37(+7.14%)
Aug 20, 2003
5.066
5.139
5.055
5.139
24,312
+0.07(+1.45%)
Aug 19, 2003
5.034
5.066
5.014
5.066
31,939
+0.04(+0.79%)
Aug 18, 2003
5.076
5.089
5.014
5.026
39,090
-0.09(-1.80%)
Aug 15, 2003
5.118
5.118
5.118
5.118
7,150
+0.00(+0.00%)
Aug 14, 2003
5.102
5.118
5.055
5.118
11,917
+0.00(+0.00%)
Aug 13, 2003
5.087
5.118
5.045
5.118
10,010
+0.06(+1.24%)
Aug 12, 2003
5.014
5.055
5.014
5.055
6,673
+0.05(+0.96%)
Aug 11, 2003
5.007
5.009
4.961
5.007
7,150
+0.03(+0.51%)
Aug 08, 2003
5.039
5.087
4.955
4.982
22,405
-0.07(-1.41%)
Aug 07, 2003
4.993
5.053
4.993
5.053
59,112
+0.04(+0.80%)
Aug 06, 2003
4.993
5.024
4.982
5.014
18,115
+0.01(+0.21%)
Aug 05, 2003
5.165
5.219
4.993
5.003
36,706
-0.14(-2.65%)
Aug 04, 2003
5.223
5.223
5.085
5.139
43,857
-0.06(-1.13%)
Aug 01, 2003
5.192
5.263
5.106
5.198
170,662
-0.02(-0.40%)
Jul 31, 2003
5.244
5.267
5.192
5.219
26,695
-0.00(-0.08%)
Jul 30, 2003
5.274
5.274
5.200
5.223
25,742
-0.03(-0.56%)
Jul 29, 2003
5.167
5.253
5.144
5.253
54,821
+0.06(+1.17%)
Jul 28, 2003
5.160
5.192
5.160
5.192
15,731
+0.05(+1.02%)
Jul 25, 2003
5.085
5.181
5.085
5.139
14,778
+0.08(+1.58%)
Jul 24, 2003
5.076
5.158
5.060
5.060
18,591
+0.00(+0.00%)
Jul 23, 2003
5.014
5.070
4.993
5.060
44,334
+0.05(+1.05%)
Jul 22, 2003
5.139
5.181
4.940
5.007
81,517
-0.10(-2.05%)
Jul 21, 2003
5.198
5.198
5.112
5.112
23,358
-0.11(-2.13%)
Jul 18, 2003
5.246
5.246
5.202
5.223
100,586
-0.02(-0.44%)
Jul 17, 2003
5.295
5.295
5.234
5.246
47,671
-0.05(-0.91%)
Jul 16, 2003
5.269
5.295
5.255
5.295
34,323
-0.00(-0.04%)
Jul 15, 2003
5.368
5.368
5.267
5.297
20,975
-0.04(-0.79%)
Jul 14, 2003
5.339
5.339
5.320
5.339
14,301
-0.01(-0.20%)
Jul 11, 2003
5.339
5.351
5.244
5.349
102,016
+0.01(+0.20%)
Jul 10, 2003
5.485
5.485
5.328
5.339
31,462
-0.16(-2.94%)
Jul 09, 2003
5.427
5.517
5.402
5.500
47,671
+0.07(+1.35%)
Jul 08, 2003
5.313
5.427
5.313
5.427
88,191
+0.12(+2.29%)
Jul 07, 2003
5.274
5.305
5.246
5.305
35,753
+0.06(+1.08%)
Jul 03, 2003
5.257
5.278
5.215
5.248
17,161
-0.03(-0.64%)
Jul 02, 2003
5.244
5.307
5.244
5.282
43,857
+0.05(+0.92%)
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
.