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
)
17.68
-0.07 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2002
3.755
3.765
3.702
3.744
26,219
-0.03(-0.83%)
Sep 27, 2002
3.702
3.776
3.702
3.776
18,591
+0.05(+1.41%)
Sep 26, 2002
3.723
3.723
3.713
3.723
35,753
+0.01(+0.28%)
Sep 25, 2002
3.713
3.721
3.681
3.713
20,021
+0.03(+0.85%)
Sep 24, 2002
3.713
3.715
3.681
3.681
10,010
-0.05(-1.40%)
Sep 23, 2002
3.786
3.786
3.734
3.734
17,161
-0.06(-1.66%)
Sep 20, 2002
3.797
3.851
3.797
3.797
35,753
+0.02(+0.56%)
Sep 19, 2002
3.744
3.776
3.744
3.776
2,383
+0.05(+1.41%)
Sep 18, 2002
3.723
3.723
3.723
3.723
6,197
+0.02(+0.57%)
Sep 17, 2002
3.681
3.702
3.673
3.702
5,720
-0.01(-0.28%)
Sep 16, 2002
3.734
3.734
3.713
3.713
1,906
+0.00(+0.00%)
Sep 13, 2002
3.671
3.713
3.671
3.713
7,627
+0.03(+0.74%)
Sep 12, 2002
3.671
3.690
3.671
3.686
33,369
+0.01(+0.40%)
Sep 11, 2002
3.681
3.681
3.660
3.671
6,197
-0.03(-0.85%)
Sep 10, 2002
3.660
3.702
3.660
3.702
23,358
+0.02(+0.57%)
Sep 09, 2002
3.719
3.728
3.681
3.681
14,778
-0.01(-0.23%)
Sep 06, 2002
3.717
3.717
3.690
3.690
953
-0.01(-0.23%)
Sep 05, 2002
3.705
3.705
3.698
3.698
10,964
-0.03(-0.73%)
Sep 04, 2002
3.723
3.734
3.698
3.726
14,301
-0.00(-0.11%)
Sep 03, 2002
3.776
3.778
3.730
3.730
19,068
-0.07(-1.88%)
Aug 30, 2002
3.759
3.801
3.759
3.801
10,010
+0.03(+0.67%)
Aug 29, 2002
3.608
3.797
3.608
3.776
74,367
+0.13(+3.45%)
Aug 28, 2002
3.698
3.698
3.650
3.650
18,115
-0.10(-2.68%)
Aug 27, 2002
3.786
3.807
3.751
3.751
15,731
-0.05(-1.27%)
Aug 26, 2002
3.818
3.818
3.799
3.799
3,813
-0.04(-1.04%)
Aug 23, 2002
3.839
3.839
3.839
3.839
953
-0.02(-0.54%)
Aug 22, 2002
3.839
3.860
3.839
3.860
2,383
+0.04(+1.10%)
Aug 21, 2002
3.818
3.818
3.818
3.818
3,336
-0.02(-0.55%)
Aug 20, 2002
3.839
3.860
3.839
3.839
4,767
+0.01(+0.33%)
Aug 16, 2002
3.828
3.828
3.826
3.826
7,150
+0.01(+0.22%)
Aug 15, 2002
3.797
3.828
3.797
3.818
23,358
+0.00(+0.00%)
Aug 14, 2002
3.860
3.881
3.797
3.818
22,882
-0.02(-0.55%)
Aug 13, 2002
3.818
3.839
3.818
3.839
2,860
+0.04(+1.11%)
Aug 12, 2002
3.791
3.841
3.791
3.797
14,301
+0.00(+0.00%)
Aug 07, 2002
3.734
3.797
3.734
3.797
4,290
+0.06(+1.69%)
Aug 06, 2002
3.608
3.734
3.593
3.734
20,021
+0.13(+3.49%)
Aug 05, 2002
3.566
3.629
3.566
3.608
13,824
+0.07(+2.02%)
Aug 02, 2002
3.545
3.566
3.535
3.537
23,835
+0.01(+0.36%)
Aug 01, 2002
3.419
3.564
3.419
3.524
28,126
+0.09(+2.75%)
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%)
May 01, 2002
4.491
4.510
4.489
4.510
1,906
+0.00(+0.00%)
Apr 30, 2002
4.437
4.531
4.430
4.510
18,115
+0.05(+1.18%)
Apr 29, 2002
4.500
4.531
4.458
4.458
24,312
-0.03(-0.70%)
Apr 26, 2002
4.510
4.510
4.430
4.489
12,394
+0.00(+0.00%)
Apr 25, 2002
4.514
4.535
4.470
4.489
8,580
-0.04(-0.97%)
Apr 24, 2002
4.485
4.535
4.458
4.533
13,347
+0.02(+0.51%)
Apr 23, 2002
4.447
4.510
4.447
4.510
10,010
+0.04(+0.94%)
Apr 22, 2002
4.562
4.562
4.468
4.468
32,893
-0.13(-2.74%)
Apr 19, 2002
4.604
4.615
4.583
4.594
4,290
-0.01(-0.23%)
Apr 18, 2002
4.678
4.678
4.583
4.604
18,591
-0.09(-2.01%)
Apr 17, 2002
4.783
4.806
4.688
4.699
43,857
-0.08(-1.75%)
Apr 16, 2002
4.521
4.793
4.521
4.783
118,224
+0.23(+5.07%)
Apr 15, 2002
4.447
4.594
4.447
4.552
47,671
+0.08(+1.88%)
Apr 12, 2002
4.405
4.489
4.355
4.468
121,561
+0.04(+1.00%)
Apr 11, 2002
4.405
4.437
4.405
4.424
160,651
+0.02(+0.43%)
Apr 10, 2002
4.405
4.416
4.405
4.405
45,764
+0.00(+0.00%)
Apr 09, 2002
4.378
4.437
4.378
4.405
167,325
+0.05(+1.20%)
Apr 08, 2002
4.374
4.378
4.300
4.353
269,342
-0.05(-1.19%)
Apr 05, 2002
4.405
4.405
4.353
4.405
123,945
+0.00(+0.00%)
Apr 04, 2002
4.405
4.409
4.405
4.405
260,284
-0.02(-0.47%)
Apr 03, 2002
4.346
4.426
4.325
4.426
114,410
+0.10(+2.33%)
Apr 02, 2002
4.405
4.405
4.325
4.325
41,950
-0.08(-1.81%)
Apr 01, 2002
4.510
4.510
4.380
4.405
35,753
-0.10(-2.33%)
Mar 29, 2002
4.384
4.510
4.384
4.510
11,441
+0.00(+0.00%)
Mar 28, 2002
4.384
4.510
4.384
4.510
11,441
+0.10(+2.38%)
Mar 27, 2002
4.342
4.405
4.321
4.405
15,731
+0.06(+1.40%)
Mar 26, 2002
4.300
4.363
4.300
4.344
51,484
+0.04(+0.98%)
Mar 25, 2002
4.281
4.313
4.279
4.302
22,882
+0.00(+0.05%)
Mar 22, 2002
4.300
4.302
4.300
4.300
9,534
-0.02(-0.49%)
Mar 21, 2002
4.269
4.321
4.269
4.321
28,126
+0.05(+1.23%)
Mar 20, 2002
4.279
4.279
4.269
4.269
128,235
-0.03(-0.73%)
Mar 19, 2002
4.300
4.311
4.300
4.300
118,701
+0.00(+0.00%)
Mar 18, 2002
4.342
4.342
4.300
4.300
4,290
-0.02(-0.49%)
Mar 15, 2002
4.321
4.353
4.321
4.321
8,104
+0.02(+0.49%)
Mar 14, 2002
4.300
4.300
4.300
4.300
2,383
-0.01(-0.24%)
Mar 13, 2002
4.386
4.386
4.311
4.311
16,684
-0.09(-2.14%)
Mar 12, 2002
4.384
4.437
4.384
4.405
32,416
+0.02(+0.48%)
Mar 11, 2002
4.300
4.468
4.300
4.384
49,578
+0.10(+2.45%)
Mar 08, 2002
4.269
4.321
4.269
4.279
22,882
+0.02(+0.49%)
Mar 07, 2002
4.269
4.290
4.258
4.258
6,673
-0.03(-0.73%)
Mar 06, 2002
4.281
4.300
4.279
4.290
33,369
-0.01(-0.24%)
Mar 05, 2002
4.311
4.311
4.300
4.300
15,731
+0.00(+0.00%)
Mar 04, 2002
4.311
4.321
4.290
4.300
25,265
+0.00(+0.00%)
Mar 01, 2002
4.216
4.300
4.197
4.300
275,539
+0.08(+1.99%)
Feb 28, 2002
4.216
4.237
4.206
4.216
31,939
+0.00(+0.00%)
Feb 27, 2002
4.216
4.258
4.197
4.216
52,438
+0.00(+0.00%)
Feb 26, 2002
4.237
4.258
4.195
4.216
23,358
+0.00(+0.00%)
Feb 25, 2002
4.258
4.273
4.195
4.216
78,180
-0.06(-1.47%)
Feb 22, 2002
4.195
4.279
4.195
4.279
21,928
+0.08(+2.00%)
Feb 21, 2002
4.164
4.195
4.164
4.195
8,104
+0.00(+0.00%)
Feb 20, 2002
4.212
4.214
4.195
4.195
3,336
-0.00(-0.05%)
Feb 19, 2002
4.174
4.216
4.153
4.197
22,882
+0.01(+0.30%)
Feb 18, 2002
4.185
4.185
4.185
4.185
6,673
+0.00(+0.00%)
Feb 15, 2002
4.185
4.185
4.185
4.185
6,673
-0.01(-0.25%)
Feb 14, 2002
4.185
4.195
4.185
4.195
17,161
+0.01(+0.25%)
Feb 13, 2002
4.164
4.185
4.164
4.185
953
+0.01(+0.25%)
Feb 12, 2002
4.177
4.177
4.174
4.174
8,580
-0.02(-0.55%)
Feb 11, 2002
4.195
4.206
4.195
4.197
4,767
+0.00(+0.05%)
Feb 08, 2002
4.195
4.216
4.195
4.195
22,882
+0.00(+0.00%)
Feb 07, 2002
4.195
4.216
4.195
4.195
37,183
+0.00(+0.00%)
Feb 06, 2002
4.206
4.237
4.195
4.195
25,742
-0.01(-0.25%)
Feb 05, 2002
4.212
4.216
4.206
4.206
38,613
+0.02(+0.50%)
Feb 04, 2002
4.185
4.195
4.185
4.185
30,032
+0.00(+0.00%)
Feb 01, 2002
4.216
4.216
4.185
4.185
6,197
-0.03(-0.75%)
Jan 31, 2002
4.216
4.221
4.206
4.216
25,265
+0.01(+0.25%)
Jan 30, 2002
4.216
4.216
4.195
4.206
17,638
+0.01(+0.25%)
Jan 29, 2002
4.200
4.227
4.195
4.195
14,301
-0.02(-0.50%)
Jan 28, 2002
4.164
4.227
4.153
4.216
77,704
+0.00(+0.00%)
Jan 25, 2002
4.195
4.216
4.195
4.216
12,871
+0.01(+0.25%)
Jan 24, 2002
4.216
4.216
4.185
4.206
7,627
+0.00(+0.00%)
Jan 23, 2002
4.143
4.206
4.091
4.206
60,065
+0.04(+1.01%)
Jan 22, 2002
4.185
4.214
4.164
4.164
15,254
-0.02(-0.50%)
Jan 21, 2002
4.206
4.206
4.174
4.185
22,882
+0.00(+0.00%)
Jan 18, 2002
4.206
4.206
4.174
4.185
22,882
-0.03(-0.75%)
Jan 17, 2002
4.200
4.216
4.200
4.216
1,430
+0.02(+0.45%)
Jan 16, 2002
4.132
4.300
4.132
4.197
100,586
+0.04(+1.06%)
Jan 15, 2002
4.132
4.153
4.103
4.153
16,684
+0.00(+0.00%)
Jan 14, 2002
4.153
4.153
4.128
4.153
10,010
-0.02(-0.50%)
Jan 11, 2002
4.126
4.193
4.126
4.174
143,013
+0.03(+0.76%)
Jan 10, 2002
4.164
4.164
4.122
4.143
26,695
-0.03(-0.65%)
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
.