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 (%)
Jul 31, 2002
3.442
3.442
3.398
3.430
27,649
-0.01(-0.30%)
Jul 30, 2002
3.461
3.461
3.430
3.440
19,068
+0.00(+0.00%)
Jul 29, 2002
3.398
3.440
3.367
3.440
60,542
+0.05(+1.61%)
Jul 26, 2002
3.358
3.386
3.340
3.386
33,846
+0.03(+0.88%)
Jul 25, 2002
3.566
3.619
3.346
3.356
28,126
-0.21(-5.88%)
Jul 24, 2002
3.241
3.566
3.073
3.566
199,265
+0.29(+8.97%)
Jul 23, 2002
3.566
3.566
3.209
3.272
146,350
-0.28(-7.96%)
Jul 22, 2002
3.493
3.566
3.482
3.556
28,126
+0.04(+1.19%)
Jul 19, 2002
3.545
3.556
3.472
3.514
53,391
-0.22(-5.90%)
Jul 17, 2002
3.755
3.774
3.692
3.734
17,161
-0.19(-4.81%)
Jul 12, 2002
3.996
4.017
3.923
3.923
31,462
-0.07(-1.84%)
Jul 11, 2002
4.091
4.091
3.996
3.996
42,904
-0.13(-3.05%)
Jul 10, 2002
4.177
4.185
4.122
4.122
35,753
-0.07(-1.75%)
Jul 09, 2002
4.248
4.248
4.195
4.195
190,684
-0.03(-0.60%)
Jul 08, 2002
4.166
4.221
4.166
4.221
8,104
+0.03(+0.80%)
Jul 05, 2002
4.187
4.187
4.187
4.187
476
+0.02(+0.50%)
Jul 04, 2002
4.174
4.177
4.166
4.166
73,413
+0.00(+0.00%)
Jul 03, 2002
4.174
4.177
4.166
4.166
73,413
-0.01(-0.25%)
Jul 02, 2002
4.195
4.195
4.149
4.177
6,197
-0.02(-0.50%)
Jul 01, 2002
4.227
4.246
4.197
4.197
8,580
-0.01(-0.20%)
Jun 28, 2002
4.195
4.216
4.174
4.206
45,287
+0.01(+0.25%)
Jun 27, 2002
4.177
4.195
4.174
4.195
35,276
+0.02(+0.50%)
Jun 26, 2002
4.174
4.227
4.174
4.174
619,725
+0.00(+0.00%)
Jun 25, 2002
4.174
4.174
4.174
4.174
11,441
+0.00(+0.00%)
Jun 21, 2002
4.166
4.174
4.166
4.174
28,602
+0.00(+0.00%)
Jun 20, 2002
4.168
4.174
4.166
4.174
5,720
+0.01(+0.20%)
Jun 19, 2002
4.185
4.193
4.166
4.166
32,893
-0.02(-0.45%)
Jun 18, 2002
4.195
4.197
4.185
4.185
25,742
-0.01(-0.30%)
Jun 17, 2002
4.269
4.269
4.195
4.197
41,950
-0.07(-1.67%)
Jun 14, 2002
4.269
4.279
4.258
4.269
22,882
-0.01(-0.25%)
Jun 12, 2002
4.271
4.279
4.248
4.279
132,525
+0.00(+0.00%)
Jun 11, 2002
4.269
4.298
4.269
4.279
90,575
+0.01(+0.25%)
Jun 10, 2002
4.279
4.279
4.269
4.269
81,041
-0.02(-0.39%)
Jun 07, 2002
4.286
4.286
4.286
4.286
0
+0.00(+0.00%)
Jun 06, 2002
4.300
4.300
4.279
4.286
53,868
+0.01(+0.15%)
Jun 05, 2002
4.319
4.319
4.273
4.279
72,936
-0.03(-0.73%)
May 31, 2002
4.300
4.321
4.300
4.311
95,342
+0.00(+0.00%)
May 28, 2002
4.311
4.332
4.311
4.311
24,312
-0.02(-0.48%)
May 27, 2002
4.332
4.332
4.313
4.332
34,799
+0.00(+0.00%)
May 24, 2002
4.332
4.332
4.313
4.332
34,799
+0.01(+0.24%)
May 23, 2002
4.332
4.342
4.300
4.321
23,835
+0.01(+0.24%)
May 22, 2002
4.300
4.340
4.300
4.311
10,964
+0.00(+0.00%)
May 21, 2002
4.353
4.361
4.302
4.311
19,545
-0.05(-1.15%)
May 20, 2002
4.302
4.395
4.302
4.361
29,079
+0.04(+0.92%)
May 17, 2002
4.304
4.321
4.304
4.321
18,115
+0.01(+0.19%)
May 16, 2002
4.304
4.353
4.300
4.313
47,671
+0.00(+0.10%)
May 15, 2002
4.300
4.311
4.300
4.309
11,917
+0.00(+0.10%)
May 14, 2002
4.304
4.311
4.304
4.304
9,057
+0.00(+0.00%)
May 13, 2002
4.325
4.325
4.300
4.304
48,624
-0.05(-1.11%)
May 10, 2002
4.321
4.353
4.311
4.353
27,172
+0.02(+0.48%)
May 09, 2002
4.342
4.351
4.311
4.332
22,405
+0.01(+0.24%)
May 08, 2002
4.321
4.340
4.300
4.321
67,693
+0.02(+0.49%)
May 07, 2002
4.416
4.416
4.300
4.300
56,728
-0.14(-3.07%)
May 06, 2002
4.447
4.447
4.416
4.437
238,356
-0.01(-0.24%)
May 03, 2002
4.458
4.458
4.430
4.447
2,860
-0.04(-0.84%)
May 02, 2002
4.510
4.510
4.485
4.485
1,906
-0.03(-0.56%)
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
.