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
)
16.97
-0.05 (-0.29%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 6, 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 31, 2004
7.520
7.573
7.520
7.554
264,575
+0.03(+0.45%)
Aug 30, 2004
7.237
7.552
7.237
7.520
132,049
+0.18(+2.43%)
Aug 27, 2004
7.552
7.573
7.342
7.342
80,087
-0.20(-2.64%)
Aug 26, 2004
7.520
7.552
7.520
7.541
103,446
+0.02(+0.28%)
Aug 25, 2004
7.520
7.531
7.478
7.520
29,079
+0.00(+0.00%)
Aug 24, 2004
7.499
7.520
7.478
7.520
67,216
+0.03(+0.42%)
Aug 23, 2004
7.520
7.529
7.489
7.489
16,684
-0.01(-0.17%)
Aug 20, 2004
7.541
7.552
7.499
7.501
25,265
-0.07(-0.94%)
Aug 19, 2004
7.636
7.636
7.573
7.573
7,150
-0.09(-1.23%)
Aug 18, 2004
7.709
7.715
7.667
7.667
56,728
-0.03(-0.41%)
Aug 17, 2004
7.797
7.797
7.699
7.699
17,638
-0.10(-1.24%)
Aug 16, 2004
7.795
7.814
7.761
7.795
17,161
+0.02(+0.27%)
Aug 13, 2004
7.787
7.835
7.761
7.774
40,043
-0.01(-0.16%)
Aug 12, 2004
7.818
7.866
7.787
7.787
25,742
-0.03(-0.40%)
Aug 11, 2004
7.913
7.913
7.818
7.818
41,473
-0.09(-1.19%)
Aug 10, 2004
7.824
7.927
7.824
7.913
13,347
+0.08(+1.02%)
Aug 09, 2004
7.904
7.904
7.833
7.833
19,545
-0.07(-0.88%)
Aug 06, 2004
7.883
7.927
7.845
7.902
30,032
+0.00(+0.05%)
Aug 05, 2004
7.929
7.950
7.887
7.898
16,208
-0.04(-0.53%)
Aug 04, 2004
7.919
7.992
7.913
7.940
13,347
+0.01(+0.13%)
Aug 03, 2004
7.967
7.971
7.908
7.929
44,334
-0.03(-0.40%)
Aug 02, 2004
7.971
7.971
7.940
7.961
12,871
-0.05(-0.65%)
Jul 30, 2004
8.045
8.129
8.013
8.013
10,964
-0.06(-0.70%)
Jul 29, 2004
7.963
8.070
7.963
8.070
22,882
+0.13(+1.61%)
Jul 28, 2004
7.950
7.961
7.940
7.942
28,126
-0.03(-0.34%)
Jul 27, 2004
8.097
8.129
7.950
7.969
16,208
-0.11(-1.35%)
Jul 26, 2004
8.108
8.108
8.055
8.078
26,219
-0.02(-0.26%)
Jul 23, 2004
8.150
8.181
8.099
8.099
21,928
-0.05(-0.59%)
Jul 22, 2004
8.034
8.152
8.034
8.147
15,254
+0.10(+1.25%)
Jul 21, 2004
8.076
8.076
8.034
8.047
81,994
-0.01(-0.16%)
Jul 20, 2004
7.889
8.076
7.889
8.059
20,975
+0.19(+2.43%)
Jul 19, 2004
7.877
7.877
7.833
7.868
20,975
-0.03(-0.37%)
Jul 16, 2004
8.013
8.095
7.898
7.898
36,230
-0.09(-1.13%)
Jul 15, 2004
8.013
8.040
7.988
7.988
9,057
-0.05(-0.57%)
Jul 14, 2004
8.076
8.076
8.024
8.034
10,964
-0.06(-0.78%)
Jul 13, 2004
8.066
8.110
8.055
8.097
11,917
+0.03(+0.42%)
Jul 12, 2004
8.055
8.074
8.034
8.064
22,882
-0.00(-0.03%)
Jul 09, 2004
8.076
8.097
8.045
8.066
18,591
+0.01(+0.13%)
Jul 08, 2004
7.982
8.076
7.963
8.055
30,032
+0.05(+0.66%)
Jul 07, 2004
7.992
8.059
7.992
8.003
14,301
+0.01(+0.13%)
Jul 06, 2004
7.982
7.992
7.950
7.992
37,183
+0.02(+0.26%)
Jul 02, 2004
7.856
8.034
7.856
7.971
20,021
+0.09(+1.20%)
Jul 01, 2004
7.942
7.971
7.866
7.877
28,602
-0.04(-0.56%)
Jun 30, 2004
7.699
8.024
7.699
7.921
48,624
+0.25(+3.25%)
Jun 29, 2004
7.657
7.709
7.623
7.671
35,276
-0.01(-0.14%)
Jun 28, 2004
7.761
7.772
7.682
7.682
46,717
-0.08(-1.03%)
Jun 25, 2004
7.489
7.761
7.457
7.761
70,076
+0.25(+3.35%)
Jun 24, 2004
7.394
7.730
7.394
7.510
27,172
+0.09(+1.19%)
Jun 23, 2004
7.405
7.445
7.373
7.422
39,090
-0.01(-0.17%)
Jun 22, 2004
7.575
7.589
7.373
7.434
40,043
-0.14(-1.86%)
Jun 21, 2004
7.688
7.732
7.573
7.575
31,939
-0.13(-1.69%)
Jun 18, 2004
7.971
8.024
7.705
7.705
76,273
-0.26(-3.29%)
Jun 17, 2004
7.910
8.275
7.910
7.967
161,605
+0.06(+0.72%)
Jun 16, 2004
7.803
7.910
7.787
7.910
19,068
+0.06(+0.80%)
Jun 15, 2004
7.682
7.866
7.682
7.848
67,693
+0.17(+2.16%)
Jun 14, 2004
7.711
7.732
7.678
7.682
50,531
-0.04(-0.54%)
Jun 10, 2004
7.730
7.761
7.717
7.724
66,262
-0.01(-0.08%)
Jun 09, 2004
7.510
7.761
7.510
7.730
75,797
+0.24(+3.16%)
Jun 08, 2004
7.468
7.503
7.468
7.493
18,591
+0.03(+0.34%)
Jun 07, 2004
7.426
7.489
7.426
7.468
19,545
+0.02(+0.23%)
Jun 04, 2004
7.436
7.468
7.415
7.451
22,405
+0.04(+0.59%)
Jun 03, 2004
7.310
7.613
7.310
7.407
68,646
+0.08(+1.15%)
Jun 02, 2004
7.059
7.352
7.059
7.323
36,230
+0.28(+3.96%)
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
.