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
)
17.81
+0.16 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 29, 2002
4.384
4.510
4.384
4.510
11,441
+0.00(+0.00%)
Mar 28, 2002
4.384
4.510
4.384
4.510
11,441
+0.10(+2.38%)
Mar 27, 2002
4.342
4.405
4.321
4.405
15,731
+0.06(+1.40%)
Mar 26, 2002
4.300
4.363
4.300
4.344
51,484
+0.04(+0.98%)
Mar 25, 2002
4.281
4.313
4.279
4.302
22,882
+0.00(+0.05%)
Mar 22, 2002
4.300
4.302
4.300
4.300
9,534
-0.02(-0.49%)
Mar 21, 2002
4.269
4.321
4.269
4.321
28,126
+0.05(+1.23%)
Mar 20, 2002
4.279
4.279
4.269
4.269
128,235
-0.03(-0.73%)
Mar 19, 2002
4.300
4.311
4.300
4.300
118,701
+0.00(+0.00%)
Mar 18, 2002
4.342
4.342
4.300
4.300
4,290
-0.02(-0.49%)
Mar 15, 2002
4.321
4.353
4.321
4.321
8,104
+0.02(+0.49%)
Mar 14, 2002
4.300
4.300
4.300
4.300
2,383
-0.01(-0.24%)
Mar 13, 2002
4.386
4.386
4.311
4.311
16,684
-0.09(-2.14%)
Mar 12, 2002
4.384
4.437
4.384
4.405
32,416
+0.02(+0.48%)
Mar 11, 2002
4.300
4.468
4.300
4.384
49,578
+0.10(+2.45%)
Mar 08, 2002
4.269
4.321
4.269
4.279
22,882
+0.02(+0.49%)
Mar 07, 2002
4.269
4.290
4.258
4.258
6,673
-0.03(-0.73%)
Mar 06, 2002
4.281
4.300
4.279
4.290
33,369
-0.01(-0.24%)
Mar 05, 2002
4.311
4.311
4.300
4.300
15,731
+0.00(+0.00%)
Mar 04, 2002
4.311
4.321
4.290
4.300
25,265
+0.00(+0.00%)
Mar 01, 2002
4.216
4.300
4.197
4.300
275,539
+0.08(+1.99%)
Feb 28, 2002
4.216
4.237
4.206
4.216
31,939
+0.00(+0.00%)
Feb 27, 2002
4.216
4.258
4.197
4.216
52,438
+0.00(+0.00%)
Feb 26, 2002
4.237
4.258
4.195
4.216
23,358
+0.00(+0.00%)
Feb 25, 2002
4.258
4.273
4.195
4.216
78,180
-0.06(-1.47%)
Feb 22, 2002
4.195
4.279
4.195
4.279
21,928
+0.08(+2.00%)
Feb 21, 2002
4.164
4.195
4.164
4.195
8,104
+0.00(+0.00%)
Feb 20, 2002
4.212
4.214
4.195
4.195
3,336
-0.00(-0.05%)
Feb 19, 2002
4.174
4.216
4.153
4.197
22,882
+0.01(+0.30%)
Feb 18, 2002
4.185
4.185
4.185
4.185
6,673
+0.00(+0.00%)
Feb 15, 2002
4.185
4.185
4.185
4.185
6,673
-0.01(-0.25%)
Feb 14, 2002
4.185
4.195
4.185
4.195
17,161
+0.01(+0.25%)
Feb 13, 2002
4.164
4.185
4.164
4.185
953
+0.01(+0.25%)
Feb 12, 2002
4.177
4.177
4.174
4.174
8,580
-0.02(-0.55%)
Feb 11, 2002
4.195
4.206
4.195
4.197
4,767
+0.00(+0.05%)
Feb 08, 2002
4.195
4.216
4.195
4.195
22,882
+0.00(+0.00%)
Feb 07, 2002
4.195
4.216
4.195
4.195
37,183
+0.00(+0.00%)
Feb 06, 2002
4.206
4.237
4.195
4.195
25,742
-0.01(-0.25%)
Feb 05, 2002
4.212
4.216
4.206
4.206
38,613
+0.02(+0.50%)
Feb 04, 2002
4.185
4.195
4.185
4.185
30,032
+0.00(+0.00%)
Feb 01, 2002
4.216
4.216
4.185
4.185
6,197
-0.03(-0.75%)
Jan 31, 2002
4.216
4.221
4.206
4.216
25,265
+0.01(+0.25%)
Jan 30, 2002
4.216
4.216
4.195
4.206
17,638
+0.01(+0.25%)
Jan 29, 2002
4.200
4.227
4.195
4.195
14,301
-0.02(-0.50%)
Jan 28, 2002
4.164
4.227
4.153
4.216
77,704
+0.00(+0.00%)
Jan 25, 2002
4.195
4.216
4.195
4.216
12,871
+0.01(+0.25%)
Jan 24, 2002
4.216
4.216
4.185
4.206
7,627
+0.00(+0.00%)
Jan 23, 2002
4.143
4.206
4.091
4.206
60,065
+0.04(+1.01%)
Jan 22, 2002
4.185
4.214
4.164
4.164
15,254
-0.02(-0.50%)
Jan 21, 2002
4.206
4.206
4.174
4.185
22,882
+0.00(+0.00%)
Jan 18, 2002
4.206
4.206
4.174
4.185
22,882
-0.03(-0.75%)
Jan 17, 2002
4.200
4.216
4.200
4.216
1,430
+0.02(+0.45%)
Jan 16, 2002
4.132
4.300
4.132
4.197
100,586
+0.04(+1.06%)
Jan 15, 2002
4.132
4.153
4.103
4.153
16,684
+0.00(+0.00%)
Jan 14, 2002
4.153
4.153
4.128
4.153
10,010
-0.02(-0.50%)
Jan 11, 2002
4.126
4.193
4.126
4.174
143,013
+0.03(+0.76%)
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
.