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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
5.051
5.454
5.034
5.034
73,890
-0.00(-0.08%)
Apr 29, 2003
5.032
5.127
5.014
5.039
62,925
+0.03(+0.50%)
Apr 28, 2003
4.913
5.016
4.913
5.014
39,567
+0.13(+2.58%)
Apr 25, 2003
4.877
4.896
4.846
4.888
42,427
+0.03(+0.65%)
Apr 24, 2003
4.804
4.858
4.804
4.856
128,712
+0.05(+1.09%)
Apr 23, 2003
4.772
4.804
4.762
4.804
67,216
+0.03(+0.66%)
Apr 22, 2003
4.669
4.781
4.669
4.772
77,704
+0.06(+1.34%)
Apr 21, 2003
4.682
4.720
4.649
4.709
142,060
+0.05(+1.04%)
Apr 17, 2003
4.720
4.741
4.644
4.661
66,739
-0.06(-1.24%)
Apr 16, 2003
4.714
4.720
4.699
4.720
16,684
+0.03(+0.67%)
Apr 15, 2003
4.720
4.762
4.688
4.688
68,169
-0.01(-0.22%)
Apr 14, 2003
4.583
4.699
4.583
4.699
79,134
+0.13(+2.80%)
Apr 11, 2003
4.458
4.573
4.437
4.571
49,101
+0.09(+2.06%)
Apr 10, 2003
4.409
4.483
4.401
4.479
53,868
+0.09(+1.96%)
Apr 09, 2003
4.405
4.409
4.384
4.393
16,208
-0.02(-0.48%)
Apr 08, 2003
4.405
4.424
4.384
4.414
51,961
+0.01(+0.19%)
Apr 07, 2003
4.403
4.424
4.395
4.405
14,301
+0.02(+0.48%)
Apr 04, 2003
4.321
4.422
4.300
4.384
16,684
+0.02(+0.48%)
Apr 03, 2003
4.363
4.374
4.342
4.363
40,043
-0.01(-0.19%)
Apr 02, 2003
4.300
4.388
4.300
4.372
30,509
+0.02(+0.43%)
Apr 01, 2003
4.393
4.393
4.353
4.353
46,241
-0.02(-0.48%)
Mar 31, 2003
4.325
4.390
4.325
4.374
51,484
-0.00(-0.10%)
Mar 28, 2003
4.405
4.416
4.323
4.378
52,438
-0.04(-0.85%)
Mar 27, 2003
4.384
4.416
4.380
4.416
43,380
+0.01(+0.24%)
Mar 26, 2003
4.340
4.426
4.340
4.405
116,794
+0.07(+1.50%)
Mar 25, 2003
4.216
4.340
4.216
4.340
113,934
+0.13(+3.19%)
Mar 24, 2003
4.248
4.250
4.206
4.206
18,115
-0.04(-0.99%)
Mar 21, 2003
4.248
4.250
4.221
4.248
4,767
+0.00(+0.00%)
Mar 20, 2003
4.248
4.248
4.210
4.248
8,580
+0.00(+0.00%)
Mar 19, 2003
4.273
4.273
4.248
4.248
6,673
+0.00(+0.00%)
Mar 18, 2003
4.197
4.279
4.197
4.248
10,487
+0.03(+0.75%)
Mar 17, 2003
4.233
4.233
4.151
4.216
35,276
+0.00(+0.00%)
Mar 14, 2003
4.275
4.290
4.216
4.216
18,591
-0.04(-0.94%)
Mar 13, 2003
4.279
4.290
4.256
4.256
11,917
-0.00(-0.05%)
Mar 12, 2003
4.284
4.284
4.258
4.258
3,813
+0.00(+0.00%)
Mar 11, 2003
4.279
4.302
4.258
4.258
26,219
-0.04(-0.98%)
Mar 10, 2003
4.311
4.340
4.275
4.300
33,846
+0.01(+0.24%)
Mar 07, 2003
4.300
4.300
4.290
4.290
2,383
+0.02(+0.39%)
Mar 06, 2003
4.342
4.359
4.273
4.273
13,824
-0.09(-2.07%)
Mar 05, 2003
4.321
4.384
4.321
4.363
72,936
+0.06(+1.46%)
Mar 04, 2003
4.216
4.302
4.216
4.300
32,416
+0.10(+2.45%)
Mar 03, 2003
4.200
4.200
4.195
4.197
10,964
-0.02(-0.40%)
Feb 28, 2003
4.179
4.214
4.179
4.214
12,394
+0.06(+1.36%)
Feb 27, 2003
4.143
4.164
4.143
4.158
4,767
-0.01(-0.20%)
Feb 26, 2003
4.141
4.166
4.122
4.166
12,394
+0.04(+1.07%)
Feb 25, 2003
4.128
4.128
4.093
4.122
16,208
+0.01(+0.26%)
Feb 24, 2003
4.109
4.143
4.084
4.112
9,534
+0.02(+0.51%)
Feb 21, 2003
4.132
4.132
4.091
4.091
19,545
-0.03(-0.76%)
Feb 20, 2003
4.091
4.132
4.091
4.122
24,789
+0.04(+1.03%)
Feb 19, 2003
4.034
4.080
4.034
4.080
23,358
+0.07(+1.67%)
Feb 18, 2003
3.988
4.042
3.988
4.013
11,917
+0.00(+0.10%)
Feb 14, 2003
4.028
4.028
4.007
4.009
35,753
-0.04(-0.98%)
Feb 13, 2003
4.116
4.116
4.049
4.049
118,224
-0.09(-2.08%)
Feb 12, 2003
4.195
4.218
4.132
4.135
44,810
-0.04(-1.00%)
Feb 11, 2003
4.153
4.189
4.135
4.177
15,731
+0.04(+1.07%)
Feb 10, 2003
4.137
4.141
4.118
4.132
50,054
-0.03(-0.61%)
Feb 07, 2003
4.091
4.179
4.091
4.158
10,487
+0.07(+1.64%)
Feb 06, 2003
4.120
4.126
4.091
4.091
32,416
-0.05(-1.22%)
Feb 05, 2003
4.160
4.172
4.109
4.141
61,495
-0.00(-0.05%)
Feb 04, 2003
4.193
4.193
4.130
4.143
61,972
-0.03(-0.70%)
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
.