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
+0.05 (+0.29%)
Official Closing 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 (%)
May 28, 2004
7.014
7.119
6.984
7.024
28,572
-0.00(-0.03%)
May 27, 2004
7.014
7.035
6.993
7.026
43,335
-0.00(-0.06%)
May 26, 2004
7.049
7.054
6.993
7.030
10,000
-0.01(-0.12%)
May 25, 2004
6.982
7.127
6.982
7.039
38,097
+0.09(+1.27%)
May 24, 2004
6.938
7.056
6.909
6.951
37,144
+0.01(+0.18%)
May 21, 2004
6.911
6.940
6.892
6.938
37,144
+0.04(+0.61%)
May 20, 2004
7.014
7.098
6.888
6.896
30,001
-0.10(-1.38%)
May 19, 2004
7.413
7.413
6.961
6.993
40,954
-0.41(-5.59%)
May 18, 2004
7.056
7.434
7.047
7.406
40,001
+0.33(+4.63%)
May 17, 2004
7.266
7.266
7.075
7.079
28,096
-0.22(-3.02%)
May 14, 2004
7.266
7.308
7.226
7.299
18,572
+0.01(+0.12%)
May 13, 2004
7.478
7.478
7.270
7.291
65,717
-0.18(-2.47%)
May 12, 2004
7.455
7.486
7.287
7.476
46,192
+0.04(+0.59%)
May 11, 2004
7.413
7.455
7.308
7.432
49,049
+0.04(+0.54%)
May 10, 2004
7.715
7.717
7.119
7.392
147,625
-0.36(-4.61%)
May 07, 2004
7.770
7.818
7.749
7.749
65,241
-0.03(-0.32%)
May 06, 2004
7.812
7.843
7.770
7.774
39,525
-0.04(-0.48%)
May 05, 2004
7.969
7.978
7.812
7.812
14,286
-0.12(-1.48%)
May 04, 2004
7.965
7.967
7.900
7.929
11,429
-0.04(-0.47%)
May 03, 2004
7.875
7.980
7.875
7.967
45,716
+0.09(+1.17%)
Apr 30, 2004
7.883
7.952
7.875
7.875
21,429
-0.03(-0.37%)
Apr 29, 2004
8.043
8.043
7.875
7.904
40,954
-0.17(-2.11%)
Apr 28, 2004
8.164
8.164
8.043
8.074
23,334
-0.12(-1.41%)
Apr 27, 2004
8.175
8.211
8.074
8.190
140,482
+0.03(+0.39%)
Apr 26, 2004
8.284
8.314
8.158
8.158
22,381
-0.15(-1.82%)
Apr 23, 2004
8.358
8.358
8.309
8.309
6,190
-0.03(-0.33%)
Apr 22, 2004
8.085
8.353
8.066
8.337
27,620
+0.29(+3.55%)
Apr 21, 2004
8.011
8.051
7.961
8.051
34,287
+0.04(+0.50%)
Apr 20, 2004
8.011
8.085
8.003
8.011
29,048
+0.02(+0.26%)
Apr 19, 2004
7.896
7.990
7.894
7.990
8,095
+0.06(+0.79%)
Apr 16, 2004
7.948
7.948
7.906
7.927
20,000
+0.03(+0.40%)
Apr 15, 2004
7.980
8.032
7.896
7.896
22,381
-0.11(-1.36%)
Apr 14, 2004
7.843
8.053
7.843
8.005
25,239
+0.15(+1.95%)
Apr 13, 2004
7.980
7.980
7.826
7.852
43,811
-0.08(-0.98%)
Apr 12, 2004
8.064
8.116
7.927
7.929
24,763
-0.18(-2.25%)
Apr 08, 2004
8.261
8.261
8.112
8.112
56,669
-0.15(-1.80%)
Apr 07, 2004
8.269
8.269
8.221
8.261
44,763
-0.01(-0.10%)
Apr 06, 2004
8.358
8.389
8.242
8.269
42,859
-0.09(-1.11%)
Apr 05, 2004
8.213
8.379
8.213
8.362
47,145
+0.15(+1.82%)
Apr 02, 2004
8.179
8.215
8.064
8.213
95,242
+0.08(+0.93%)
Apr 01, 2004
7.812
8.137
7.812
8.137
56,193
+0.34(+4.39%)
Mar 31, 2004
7.751
7.820
7.751
7.795
95,242
+0.04(+0.46%)
Mar 30, 2004
7.770
7.770
7.707
7.759
13,810
-0.01(-0.16%)
Mar 29, 2004
7.768
7.776
7.761
7.772
19,524
+0.04(+0.57%)
Mar 26, 2004
7.665
7.749
7.665
7.728
10,000
+0.06(+0.79%)
Mar 25, 2004
7.770
7.770
7.665
7.667
105,243
-0.10(-1.27%)
Mar 24, 2004
7.795
7.795
7.749
7.765
4,285
-0.01(-0.16%)
Mar 23, 2004
7.791
7.805
7.753
7.778
9,524
+0.01(+0.08%)
Mar 22, 2004
7.789
7.810
7.770
7.772
43,335
+0.00(+0.00%)
Mar 19, 2004
7.864
7.864
7.770
7.772
20,953
-0.05(-0.67%)
Mar 18, 2004
7.814
7.843
7.812
7.824
15,715
+0.02(+0.22%)
Mar 17, 2004
7.665
7.807
7.665
7.807
34,287
+0.20(+2.57%)
Mar 16, 2004
7.686
7.686
7.549
7.612
39,525
-0.04(-0.55%)
Mar 15, 2004
7.820
7.820
7.650
7.654
26,667
-0.11(-1.46%)
Mar 12, 2004
7.602
7.768
7.495
7.768
54,764
+0.12(+1.62%)
Mar 11, 2004
7.686
7.717
7.644
7.644
15,238
-0.08(-1.09%)
Mar 10, 2004
7.759
7.810
7.728
7.728
33,811
-0.00(-0.03%)
Mar 09, 2004
7.730
7.759
7.730
7.730
13,333
+0.00(+0.03%)
Mar 08, 2004
7.698
7.812
7.696
7.728
56,669
+0.06(+0.79%)
Mar 05, 2004
7.623
7.707
7.623
7.667
43,811
+0.05(+0.72%)
Mar 04, 2004
7.612
7.644
7.602
7.612
21,429
+0.05(+0.67%)
Mar 03, 2004
7.507
7.562
7.429
7.562
15,715
+0.08(+1.07%)
Mar 02, 2004
7.423
7.501
7.373
7.482
20,953
+0.06(+0.79%)
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
.