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
)
17.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 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%)
Feb 03, 2003
4.143
4.174
4.143
4.172
47,671
+0.04(+0.91%)
Jan 31, 2003
4.135
4.153
4.132
4.135
5,720
-0.01(-0.20%)
Jan 30, 2003
4.114
4.164
4.095
4.143
35,276
+0.01(+0.20%)
Jan 29, 2003
4.248
4.248
4.114
4.135
268,865
-0.06(-1.45%)
Jan 28, 2003
4.216
4.246
4.195
4.195
140,630
-0.04(-0.99%)
Jan 27, 2003
4.237
4.239
4.237
4.237
1,906
-0.01(-0.25%)
Jan 24, 2003
4.244
4.252
4.244
4.248
11,441
-0.01(-0.20%)
Jan 23, 2003
4.223
4.256
4.216
4.256
11,441
+0.04(+0.84%)
Jan 22, 2003
4.229
4.246
4.195
4.221
20,975
+0.00(+0.05%)
Jan 21, 2003
4.197
4.221
4.179
4.218
10,487
-0.00(-0.10%)
Jan 17, 2003
4.223
4.223
4.223
4.223
953
-0.02(-0.40%)
Jan 16, 2003
4.265
4.265
4.237
4.239
21,928
-0.03(-0.59%)
Jan 15, 2003
4.237
4.279
4.237
4.265
57,205
-0.00(-0.05%)
Jan 14, 2003
4.252
4.267
4.250
4.267
12,394
+0.00(+0.00%)
Jan 13, 2003
4.237
4.267
4.221
4.267
20,498
+0.03(+0.69%)
Jan 10, 2003
4.195
4.239
4.195
4.237
39,567
+0.04(+1.00%)
Jan 09, 2003
4.028
4.208
4.028
4.195
151,117
+0.17(+4.17%)
Jan 08, 2003
4.011
4.038
4.011
4.028
6,197
+0.02(+0.52%)
Jan 07, 2003
3.967
4.007
3.965
4.007
15,254
+0.02(+0.53%)
Jan 06, 2003
4.036
4.036
3.986
3.986
96,772
-0.04(-1.04%)
Jan 03, 2003
4.036
4.049
4.028
4.028
13,347
+0.01(+0.31%)
Jan 02, 2003
4.013
4.015
3.998
4.015
27,649
-0.02(-0.57%)
Dec 31, 2002
4.036
4.038
4.002
4.038
33,369
+0.04(+1.05%)
Dec 30, 2002
3.923
3.996
3.923
3.996
28,602
+0.07(+1.87%)
Dec 27, 2002
3.914
3.923
3.914
3.923
1,430
+0.01(+0.21%)
Dec 26, 2002
3.914
3.933
3.912
3.914
15,731
-0.02(-0.48%)
Dec 24, 2002
3.954
3.954
3.933
3.933
4,290
+0.00(+0.00%)
Dec 23, 2002
3.902
3.933
3.902
3.933
15,731
+0.01(+0.27%)
Dec 20, 2002
3.965
3.965
3.923
3.923
36,230
-0.04(-1.06%)
Dec 19, 2002
3.958
3.986
3.958
3.965
11,917
+0.00(+0.11%)
Dec 18, 2002
3.967
3.986
3.960
3.960
4,767
+0.00(+0.11%)
Dec 17, 2002
3.965
3.975
3.956
3.956
38,136
-0.03(-0.63%)
Dec 16, 2002
3.923
3.986
3.923
3.981
23,358
+0.08(+2.04%)
Dec 13, 2002
3.883
3.902
3.862
3.902
38,136
+0.00(+0.00%)
Dec 12, 2002
3.902
3.902
3.860
3.902
74,367
+0.00(+0.00%)
Dec 11, 2002
3.828
3.902
3.818
3.902
24,312
+0.05(+1.36%)
Dec 10, 2002
3.853
3.877
3.830
3.849
11,441
-0.02(-0.54%)
Dec 09, 2002
3.860
3.870
3.858
3.870
25,742
+0.00(+0.00%)
Dec 06, 2002
3.818
3.870
3.818
3.870
16,684
+0.08(+2.22%)
Dec 05, 2002
3.786
3.788
3.776
3.786
8,104
-0.02(-0.55%)
Dec 04, 2002
3.797
3.818
3.797
3.807
9,534
-0.01(-0.27%)
Dec 03, 2002
3.797
3.818
3.797
3.818
6,673
+0.00(+0.06%)
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
.