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
)
17.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2004
7.743
7.812
7.743
7.787
95,342
+0.04(+0.46%)
Mar 30, 2004
7.761
7.761
7.699
7.751
13,824
-0.01(-0.16%)
Mar 29, 2004
7.759
7.768
7.753
7.764
19,545
+0.04(+0.57%)
Mar 26, 2004
7.657
7.741
7.657
7.720
10,010
+0.06(+0.79%)
Mar 25, 2004
7.761
7.761
7.657
7.659
105,353
-0.10(-1.27%)
Mar 24, 2004
7.787
7.787
7.741
7.757
4,290
-0.01(-0.16%)
Mar 23, 2004
7.782
7.797
7.745
7.770
9,534
+0.01(+0.08%)
Mar 22, 2004
7.780
7.801
7.761
7.764
43,380
+0.00(+0.00%)
Mar 19, 2004
7.856
7.856
7.761
7.764
20,975
-0.05(-0.67%)
Mar 18, 2004
7.806
7.835
7.803
7.816
15,731
+0.02(+0.22%)
Mar 17, 2004
7.657
7.799
7.657
7.799
34,323
+0.20(+2.57%)
Mar 16, 2004
7.678
7.678
7.541
7.604
39,567
-0.04(-0.55%)
Mar 15, 2004
7.812
7.812
7.642
7.646
26,695
-0.11(-1.46%)
Mar 12, 2004
7.594
7.759
7.487
7.759
54,821
+0.12(+1.62%)
Mar 11, 2004
7.678
7.709
7.636
7.636
15,254
-0.08(-1.09%)
Mar 10, 2004
7.751
7.801
7.720
7.720
33,846
-0.00(-0.03%)
Mar 09, 2004
7.722
7.751
7.722
7.722
13,347
+0.00(+0.03%)
Mar 08, 2004
7.690
7.803
7.688
7.720
56,728
+0.06(+0.79%)
Mar 05, 2004
7.615
7.699
7.615
7.659
43,857
+0.05(+0.72%)
Mar 04, 2004
7.604
7.636
7.594
7.604
21,452
+0.05(+0.67%)
Mar 03, 2004
7.499
7.554
7.422
7.554
15,731
+0.08(+1.07%)
Mar 02, 2004
7.415
7.493
7.365
7.474
20,975
+0.06(+0.79%)
Mar 01, 2004
7.415
7.447
7.394
7.415
15,731
+0.02(+0.28%)
Feb 27, 2004
7.392
7.426
7.363
7.394
18,115
+0.05(+0.71%)
Feb 26, 2004
7.340
7.394
7.294
7.342
59,112
+0.03(+0.43%)
Feb 25, 2004
7.262
7.340
7.248
7.310
56,252
+0.02(+0.32%)
Feb 24, 2004
7.201
7.290
7.201
7.287
46,717
+0.11(+1.55%)
Feb 23, 2004
7.080
7.195
7.059
7.176
45,764
+0.06(+0.85%)
Feb 20, 2004
7.029
7.132
7.006
7.115
47,671
+0.11(+1.59%)
Feb 19, 2004
7.006
7.111
7.004
7.004
44,334
-0.00(-0.03%)
Feb 18, 2004
6.973
7.042
6.943
7.006
48,624
+0.06(+0.85%)
Feb 17, 2004
6.744
6.994
6.742
6.948
60,542
+0.25(+3.66%)
Feb 13, 2004
6.933
6.933
6.702
6.702
78,657
-0.15(-2.14%)
Feb 12, 2004
6.920
6.922
6.849
6.849
29,556
-0.05(-0.70%)
Feb 11, 2004
6.931
6.931
6.891
6.897
34,799
-0.03(-0.36%)
Feb 10, 2004
6.922
6.939
6.885
6.922
28,602
+0.00(+0.06%)
Feb 09, 2004
6.503
7.027
6.503
6.918
97,249
+0.50(+7.71%)
Feb 06, 2004
6.503
6.566
6.398
6.423
45,287
-0.06(-0.91%)
Feb 05, 2004
6.394
6.482
6.354
6.482
71,030
+0.07(+1.15%)
Feb 04, 2004
6.396
6.436
6.396
6.408
20,975
+0.01(+0.16%)
Feb 03, 2004
6.400
6.440
6.388
6.398
27,649
-0.04(-0.65%)
Feb 02, 2004
6.524
6.524
6.408
6.440
49,101
-0.12(-1.76%)
Jan 30, 2004
6.532
6.555
6.503
6.555
49,578
-0.00(-0.03%)
Jan 29, 2004
6.629
6.629
6.505
6.557
33,846
-0.05(-0.70%)
Jan 28, 2004
6.654
6.671
6.604
6.604
43,857
-0.06(-0.85%)
Jan 27, 2004
6.660
6.685
6.646
6.660
18,115
-0.03(-0.44%)
Jan 26, 2004
6.654
6.690
6.650
6.690
27,649
+0.04(+0.54%)
Jan 23, 2004
6.631
6.671
6.622
6.654
10,010
-0.01(-0.13%)
Jan 22, 2004
6.723
6.723
6.597
6.662
57,205
-0.04(-0.59%)
Jan 21, 2004
6.608
6.702
6.597
6.702
51,484
+0.05(+0.79%)
Jan 20, 2004
6.671
6.671
6.583
6.650
38,136
+0.00(+0.06%)
Jan 16, 2004
6.713
6.713
6.639
6.646
7,627
-0.05(-0.69%)
Jan 15, 2004
6.702
6.713
6.671
6.692
17,638
-0.01(-0.16%)
Jan 14, 2004
6.687
6.702
6.687
6.702
39,567
+0.04(+0.60%)
Jan 13, 2004
6.700
6.700
6.618
6.662
20,021
-0.03(-0.41%)
Jan 12, 2004
6.660
6.692
6.660
6.690
19,068
+0.03(+0.44%)
Jan 09, 2004
6.708
6.711
6.660
6.660
42,427
-0.07(-1.09%)
Jan 08, 2004
6.797
6.797
6.719
6.734
60,065
-0.08(-1.23%)
Jan 07, 2004
6.868
6.868
6.818
6.818
67,216
-0.02(-0.31%)
Jan 06, 2004
6.834
6.872
6.820
6.839
40,997
+0.00(+0.06%)
Jan 05, 2004
6.849
6.849
6.818
6.834
15,731
-0.01(-0.21%)
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
.