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 (%)
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%)
Jul 01, 2003
5.269
5.276
5.181
5.234
168,279
-0.04(-0.68%)
Jun 30, 2003
5.244
5.290
5.234
5.269
572,054
+0.02(+0.44%)
Jun 27, 2003
5.265
5.267
5.240
5.246
86,761
-0.02(-0.36%)
Jun 26, 2003
5.286
5.318
5.223
5.265
68,169
-0.02(-0.40%)
Jun 25, 2003
5.337
5.521
5.269
5.286
112,504
-0.05(-0.90%)
Jun 24, 2003
5.223
5.337
5.223
5.334
48,147
+0.11(+2.13%)
Jun 23, 2003
5.402
5.402
5.139
5.223
157,314
-0.23(-4.23%)
Jun 20, 2003
5.284
5.471
5.276
5.454
39,567
+0.17(+3.17%)
Jun 19, 2003
5.297
5.431
5.265
5.286
65,309
+0.01(+0.20%)
Jun 18, 2003
5.276
5.297
5.255
5.276
31,462
-0.02(-0.40%)
Jun 17, 2003
5.454
5.454
5.288
5.297
75,320
-0.14(-2.51%)
Jun 16, 2003
5.288
5.433
5.286
5.433
538,207
+0.15(+2.78%)
Jun 13, 2003
5.244
5.293
5.244
5.286
40,520
+0.04(+0.80%)
Jun 12, 2003
5.211
5.244
5.162
5.244
78,657
+0.04(+0.68%)
Jun 11, 2003
5.219
5.219
5.181
5.209
51,008
-0.04(-0.72%)
Jun 10, 2003
5.276
5.293
5.223
5.246
32,893
-0.06(-1.11%)
Jun 09, 2003
5.055
5.305
5.055
5.305
44,334
+0.23(+4.50%)
Jun 06, 2003
5.064
5.093
5.064
5.076
15,731
+0.01(+0.29%)
Jun 05, 2003
5.089
5.089
5.060
5.062
35,753
-0.03(-0.54%)
Jun 04, 2003
5.165
5.173
5.076
5.089
111,073
-0.10(-1.94%)
Jun 03, 2003
5.240
5.240
5.181
5.190
110,120
-0.05(-1.04%)
Jun 02, 2003
5.349
5.349
5.244
5.244
32,893
-0.13(-2.38%)
May 30, 2003
5.223
5.372
5.223
5.372
40,997
+0.12(+2.36%)
May 29, 2003
5.240
5.253
5.219
5.248
22,405
+0.02(+0.32%)
May 28, 2003
5.276
5.284
5.156
5.232
43,857
-0.02(-0.44%)
May 27, 2003
5.194
5.269
5.194
5.255
14,778
+0.06(+1.21%)
May 23, 2003
5.100
5.297
5.076
5.192
67,216
+0.10(+1.98%)
May 22, 2003
5.244
5.244
5.034
5.091
74,843
-0.17(-3.27%)
May 21, 2003
5.255
5.280
5.244
5.263
12,871
-0.01(-0.24%)
May 20, 2003
5.297
5.297
5.202
5.276
57,205
-0.07(-1.22%)
May 19, 2003
5.269
5.341
5.269
5.341
31,939
+0.07(+1.35%)
May 16, 2003
5.276
5.349
5.244
5.269
128,712
-0.02(-0.40%)
May 15, 2003
5.328
5.328
5.265
5.290
45,287
-0.05(-0.86%)
May 14, 2003
5.318
5.360
5.316
5.337
40,520
+0.02(+0.36%)
May 13, 2003
5.454
5.454
5.269
5.318
175,906
-0.16(-2.87%)
May 12, 2003
5.397
5.506
5.397
5.475
90,575
+0.08(+1.44%)
May 09, 2003
5.326
5.397
5.265
5.397
63,402
+0.07(+1.22%)
May 08, 2003
5.381
5.397
5.326
5.332
85,331
-0.05(-0.90%)
May 07, 2003
5.246
5.402
5.246
5.381
94,388
+0.13(+2.40%)
May 06, 2003
5.190
5.255
5.173
5.255
35,753
+0.04(+0.76%)
May 05, 2003
5.242
5.265
5.215
5.215
10,010
-0.03(-0.56%)
May 02, 2003
5.177
5.244
5.171
5.244
16,684
+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
.