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 (%)
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%)
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
.