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
)
17.77
-0.03 (-0.14%)
Streaming Delayed Price
Updated: 2:57 PM EDT, May 20, 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 (%)
Aug 29, 2003
5.544
5.638
5.544
5.628
10,000
+0.07(+1.29%)
Aug 28, 2003
5.666
5.666
5.548
5.556
48,097
-0.13(-2.36%)
Aug 27, 2003
5.575
5.691
5.575
5.691
59,526
+0.13(+2.26%)
Aug 26, 2003
5.502
5.565
5.481
5.565
27,144
+0.08(+1.45%)
Aug 25, 2003
5.481
5.502
5.460
5.485
10,952
-0.04(-0.68%)
Aug 22, 2003
5.523
5.617
5.523
5.523
99,052
+0.01(+0.19%)
Aug 21, 2003
5.187
5.535
5.187
5.512
109,528
+0.37(+7.14%)
Aug 20, 2003
5.071
5.145
5.061
5.145
24,286
+0.07(+1.45%)
Aug 19, 2003
5.040
5.071
5.019
5.071
31,906
+0.04(+0.79%)
Aug 18, 2003
5.082
5.094
5.019
5.031
39,049
-0.09(-1.80%)
Aug 15, 2003
5.124
5.124
5.124
5.124
7,143
+0.00(+0.00%)
Aug 14, 2003
5.107
5.124
5.061
5.124
11,905
+0.00(+0.00%)
Aug 13, 2003
5.092
5.124
5.050
5.124
10,000
+0.06(+1.24%)
Aug 12, 2003
5.019
5.061
5.019
5.061
6,666
+0.05(+0.96%)
Aug 11, 2003
5.012
5.015
4.966
5.012
7,143
+0.03(+0.51%)
Aug 08, 2003
5.044
5.092
4.960
4.987
22,381
-0.07(-1.41%)
Aug 07, 2003
4.998
5.059
4.998
5.059
59,050
+0.04(+0.79%)
Aug 06, 2003
4.998
5.029
4.987
5.019
18,096
+0.01(+0.21%)
Aug 05, 2003
5.170
5.225
4.998
5.008
36,668
-0.14(-2.65%)
Aug 04, 2003
5.229
5.229
5.090
5.145
43,811
-0.06(-1.13%)
Aug 01, 2003
5.197
5.269
5.111
5.204
170,484
-0.02(-0.40%)
Jul 31, 2003
5.250
5.273
5.197
5.225
26,667
-0.00(-0.08%)
Jul 30, 2003
5.279
5.279
5.206
5.229
25,715
-0.03(-0.56%)
Jul 29, 2003
5.172
5.258
5.149
5.258
54,764
+0.06(+1.17%)
Jul 28, 2003
5.166
5.197
5.166
5.197
15,715
+0.05(+1.02%)
Jul 25, 2003
5.090
5.187
5.090
5.145
14,762
+0.08(+1.58%)
Jul 24, 2003
5.082
5.164
5.065
5.065
18,572
+0.00(+0.00%)
Jul 23, 2003
5.019
5.075
4.998
5.065
44,287
+0.05(+1.05%)
Jul 22, 2003
5.145
5.187
4.945
5.012
81,432
-0.10(-2.05%)
Jul 21, 2003
5.204
5.204
5.117
5.117
23,334
-0.11(-2.13%)
Jul 18, 2003
5.252
5.252
5.208
5.229
100,480
-0.02(-0.44%)
Jul 17, 2003
5.300
5.300
5.239
5.252
47,621
-0.05(-0.91%)
Jul 16, 2003
5.275
5.300
5.260
5.300
34,287
-0.00(-0.04%)
Jul 15, 2003
5.374
5.374
5.273
5.302
20,953
-0.04(-0.79%)
Jul 14, 2003
5.344
5.344
5.325
5.344
14,286
-0.01(-0.20%)
Jul 11, 2003
5.344
5.357
5.250
5.355
101,909
+0.01(+0.20%)
Jul 10, 2003
5.491
5.491
5.334
5.344
31,430
-0.16(-2.94%)
Jul 09, 2003
5.432
5.523
5.407
5.506
47,621
+0.07(+1.35%)
Jul 08, 2003
5.319
5.432
5.319
5.432
88,099
+0.12(+2.29%)
Jul 07, 2003
5.279
5.311
5.252
5.311
35,715
+0.06(+1.08%)
Jul 03, 2003
5.262
5.283
5.220
5.254
17,143
-0.03(-0.64%)
Jul 02, 2003
5.250
5.313
5.250
5.288
43,811
+0.05(+0.92%)
Jul 01, 2003
5.275
5.281
5.187
5.239
168,103
-0.04(-0.68%)
Jun 30, 2003
5.250
5.296
5.239
5.275
571,455
+0.02(+0.44%)
Jun 27, 2003
5.271
5.273
5.246
5.252
86,670
-0.02(-0.36%)
Jun 26, 2003
5.292
5.323
5.229
5.271
68,098
-0.02(-0.40%)
Jun 25, 2003
5.342
5.527
5.275
5.292
112,386
-0.05(-0.90%)
Jun 24, 2003
5.229
5.342
5.229
5.340
48,097
+0.11(+2.13%)
Jun 23, 2003
5.407
5.407
5.145
5.229
157,150
-0.23(-4.23%)
Jun 20, 2003
5.290
5.477
5.281
5.460
39,525
+0.17(+3.17%)
Jun 19, 2003
5.302
5.437
5.271
5.292
65,241
+0.01(+0.20%)
Jun 18, 2003
5.281
5.302
5.260
5.281
31,430
-0.02(-0.40%)
Jun 17, 2003
5.460
5.460
5.294
5.302
75,241
-0.14(-2.51%)
Jun 16, 2003
5.294
5.439
5.292
5.439
537,644
+0.15(+2.78%)
Jun 13, 2003
5.250
5.298
5.250
5.292
40,478
+0.04(+0.80%)
Jun 12, 2003
5.216
5.250
5.168
5.250
78,575
+0.04(+0.68%)
Jun 11, 2003
5.225
5.225
5.187
5.214
50,954
-0.04(-0.72%)
Jun 10, 2003
5.281
5.298
5.229
5.252
32,858
-0.06(-1.11%)
Jun 09, 2003
5.061
5.311
5.061
5.311
44,287
+0.23(+4.50%)
Jun 06, 2003
5.069
5.099
5.069
5.082
15,715
+0.01(+0.29%)
Jun 05, 2003
5.094
5.094
5.065
5.067
35,715
-0.03(-0.54%)
Jun 04, 2003
5.170
5.178
5.082
5.094
110,957
-0.10(-1.94%)
Jun 03, 2003
5.246
5.246
5.187
5.195
110,005
-0.05(-1.04%)
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
.