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%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2004
7.224
7.339
7.213
7.303
34,763
+0.06(+0.81%)
Sep 29, 2004
7.297
7.297
7.234
7.245
48,573
-0.03(-0.40%)
Sep 28, 2004
7.213
7.274
7.213
7.274
97,147
+0.06(+0.84%)
Sep 27, 2004
7.255
7.257
7.213
7.213
49,049
-0.04(-0.58%)
Sep 24, 2004
7.255
7.285
7.255
7.255
21,905
+0.00(+0.00%)
Sep 23, 2004
7.234
7.287
7.234
7.255
29,048
+0.00(+0.00%)
Sep 22, 2004
7.192
7.255
7.192
7.255
52,383
-0.01(-0.20%)
Sep 21, 2004
7.329
7.348
7.255
7.270
23,334
+0.00(+0.03%)
Sep 20, 2004
7.297
7.341
7.224
7.268
53,335
-0.04(-0.57%)
Sep 17, 2004
7.373
7.379
7.310
7.310
63,812
-0.07(-0.88%)
Sep 16, 2004
7.297
7.497
7.297
7.375
40,478
+0.00(+0.00%)
Sep 15, 2004
7.339
7.400
7.337
7.375
93,337
+0.01(+0.20%)
Sep 14, 2004
7.308
7.381
7.308
7.360
60,479
-0.16(-2.09%)
Sep 13, 2004
7.549
7.553
7.446
7.518
16,667
-0.02(-0.28%)
Sep 10, 2004
7.560
7.570
7.392
7.539
37,144
-0.03(-0.42%)
Sep 09, 2004
7.329
7.759
7.297
7.570
76,194
+0.22(+3.00%)
Sep 08, 2004
7.444
7.444
7.297
7.350
41,430
-0.05(-0.71%)
Sep 07, 2004
7.268
7.413
7.268
7.402
19,524
+0.14(+1.88%)
Sep 03, 2004
7.444
7.455
7.161
7.266
43,811
-0.18(-2.40%)
Sep 02, 2004
7.728
7.728
7.287
7.444
90,480
-0.30(-3.93%)
Sep 01, 2004
7.562
7.770
7.539
7.749
197,152
+0.19(+2.47%)
Aug 31, 2004
7.528
7.581
7.528
7.562
264,298
+0.03(+0.45%)
Aug 30, 2004
7.245
7.560
7.245
7.528
131,910
+0.18(+2.43%)
Aug 27, 2004
7.560
7.581
7.350
7.350
80,003
-0.20(-2.64%)
Aug 26, 2004
7.528
7.560
7.528
7.549
103,338
+0.02(+0.28%)
Aug 25, 2004
7.528
7.539
7.486
7.528
29,048
+0.00(+0.00%)
Aug 24, 2004
7.507
7.528
7.486
7.528
67,145
+0.03(+0.42%)
Aug 23, 2004
7.528
7.537
7.497
7.497
16,667
-0.01(-0.17%)
Aug 20, 2004
7.549
7.560
7.507
7.509
25,239
-0.07(-0.94%)
Aug 19, 2004
7.644
7.644
7.581
7.581
7,143
-0.09(-1.23%)
Aug 18, 2004
7.717
7.723
7.675
7.675
56,669
-0.03(-0.41%)
Aug 17, 2004
7.805
7.805
7.707
7.707
17,619
-0.10(-1.24%)
Aug 16, 2004
7.803
7.822
7.770
7.803
17,143
+0.02(+0.27%)
Aug 13, 2004
7.795
7.843
7.770
7.782
40,001
-0.01(-0.16%)
Aug 12, 2004
7.826
7.875
7.795
7.795
25,715
-0.03(-0.40%)
Aug 11, 2004
7.921
7.921
7.826
7.826
41,430
-0.09(-1.19%)
Aug 10, 2004
7.833
7.936
7.833
7.921
13,333
+0.08(+1.02%)
Aug 09, 2004
7.912
7.912
7.841
7.841
19,524
-0.07(-0.88%)
Aug 06, 2004
7.891
7.936
7.854
7.910
30,001
+0.00(+0.05%)
Aug 05, 2004
7.938
7.959
7.896
7.906
16,191
-0.04(-0.53%)
Aug 04, 2004
7.927
8.001
7.921
7.948
13,333
+0.01(+0.13%)
Aug 03, 2004
7.975
7.980
7.917
7.938
44,287
-0.03(-0.40%)
Aug 02, 2004
7.980
7.980
7.948
7.969
12,857
-0.05(-0.65%)
Jul 30, 2004
8.053
8.137
8.022
8.022
10,952
-0.06(-0.70%)
Jul 29, 2004
7.971
8.078
7.971
8.078
22,858
+0.13(+1.61%)
Jul 28, 2004
7.959
7.969
7.948
7.950
28,096
-0.03(-0.34%)
Jul 27, 2004
8.106
8.137
7.959
7.978
16,191
-0.11(-1.35%)
Jul 26, 2004
8.116
8.116
8.064
8.087
26,191
-0.02(-0.26%)
Jul 23, 2004
8.158
8.190
8.108
8.108
21,905
-0.05(-0.59%)
Jul 22, 2004
8.043
8.160
8.043
8.156
15,238
+0.10(+1.25%)
Jul 21, 2004
8.085
8.085
8.043
8.055
81,908
-0.01(-0.16%)
Jul 20, 2004
7.898
8.085
7.898
8.068
20,953
+0.19(+2.43%)
Jul 19, 2004
7.885
7.885
7.841
7.877
20,953
-0.03(-0.37%)
Jul 16, 2004
8.022
8.104
7.906
7.906
36,192
-0.09(-1.13%)
Jul 15, 2004
8.022
8.049
7.996
7.996
9,048
-0.05(-0.57%)
Jul 14, 2004
8.085
8.085
8.032
8.043
10,952
-0.06(-0.78%)
Jul 13, 2004
8.074
8.118
8.064
8.106
11,905
+0.03(+0.42%)
Jul 12, 2004
8.064
8.083
8.043
8.072
22,858
-0.00(-0.03%)
Jul 09, 2004
8.085
8.106
8.053
8.074
18,572
+0.01(+0.13%)
Jul 08, 2004
7.990
8.085
7.971
8.064
30,001
+0.05(+0.66%)
Jul 07, 2004
8.001
8.068
8.001
8.011
14,286
+0.01(+0.13%)
Jul 06, 2004
7.990
8.001
7.959
8.001
37,144
+0.02(+0.26%)
Jul 02, 2004
7.864
8.043
7.864
7.980
20,000
+0.09(+1.20%)
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
.