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 (%)
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%)
Jan 02, 2004
6.880
6.891
6.843
6.849
18,591
-0.01(-0.15%)
Dec 31, 2003
6.880
6.901
6.828
6.859
40,043
+0.02(+0.31%)
Dec 30, 2003
6.807
6.839
6.807
6.839
32,416
+0.00(+0.00%)
Dec 29, 2003
6.818
6.922
6.815
6.839
25,742
+0.05(+0.77%)
Dec 26, 2003
6.776
6.786
6.776
6.786
4,767
+0.03(+0.47%)
Dec 24, 2003
6.818
6.818
6.755
6.755
8,580
-0.04(-0.62%)
Dec 23, 2003
6.671
6.805
6.671
6.797
24,312
+0.10(+1.57%)
Dec 22, 2003
6.629
6.713
6.629
6.692
21,452
+0.10(+1.59%)
Dec 19, 2003
6.589
6.637
6.555
6.587
25,742
-0.02(-0.32%)
Dec 18, 2003
6.553
6.608
6.553
6.608
20,498
+0.03(+0.38%)
Dec 17, 2003
6.583
6.583
6.536
6.583
38,136
-0.13(-1.94%)
Dec 16, 2003
6.673
6.738
6.652
6.713
19,545
-0.06(-0.93%)
Dec 15, 2003
6.901
6.916
6.776
6.776
21,452
-0.08(-1.22%)
Dec 12, 2003
6.849
6.870
6.849
6.859
22,882
+0.04(+0.62%)
Dec 11, 2003
6.534
6.870
6.534
6.818
71,983
+0.31(+4.84%)
Dec 10, 2003
6.429
6.524
6.429
6.503
57,682
+0.09(+1.47%)
Dec 09, 2003
6.423
6.450
6.398
6.408
45,287
-0.04(-0.59%)
Dec 08, 2003
6.450
6.450
6.367
6.446
40,043
+0.02(+0.26%)
Dec 05, 2003
6.419
6.435
6.419
6.429
17,161
-0.01(-0.13%)
Dec 04, 2003
6.513
6.513
6.513
6.438
18,115
-0.04(-0.68%)
Dec 03, 2003
6.515
6.553
6.482
6.482
84,378
-0.05(-0.74%)
Dec 02, 2003
6.545
6.553
6.524
6.530
39,567
+0.03(+0.42%)
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
.