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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2004
7.950
7.980
7.875
7.885
28,572
-0.04(-0.56%)
Jun 30, 2004
7.707
8.032
7.707
7.929
48,573
+0.25(+3.25%)
Jun 29, 2004
7.665
7.717
7.631
7.679
35,239
-0.01(-0.14%)
Jun 28, 2004
7.770
7.780
7.690
7.690
46,668
-0.08(-1.03%)
Jun 25, 2004
7.497
7.770
7.465
7.770
70,003
+0.25(+3.35%)
Jun 24, 2004
7.402
7.738
7.402
7.518
27,144
+0.09(+1.19%)
Jun 23, 2004
7.413
7.453
7.381
7.429
39,049
-0.01(-0.17%)
Jun 22, 2004
7.583
7.597
7.381
7.442
40,001
-0.14(-1.86%)
Jun 21, 2004
7.696
7.740
7.581
7.583
31,906
-0.13(-1.69%)
Jun 18, 2004
7.980
8.032
7.713
7.713
76,194
-0.26(-3.29%)
Jun 17, 2004
7.919
8.284
7.919
7.975
161,436
+0.06(+0.72%)
Jun 16, 2004
7.812
7.919
7.795
7.919
19,048
+0.06(+0.80%)
Jun 15, 2004
7.690
7.875
7.690
7.856
67,622
+0.17(+2.16%)
Jun 14, 2004
7.719
7.740
7.686
7.690
50,478
-0.04(-0.54%)
Jun 10, 2004
7.738
7.770
7.726
7.732
66,193
-0.01(-0.08%)
Jun 09, 2004
7.518
7.770
7.518
7.738
75,717
+0.24(+3.16%)
Jun 08, 2004
7.476
7.511
7.476
7.501
18,572
+0.03(+0.34%)
Jun 07, 2004
7.434
7.497
7.434
7.476
19,524
+0.02(+0.23%)
Jun 04, 2004
7.444
7.476
7.423
7.459
22,381
+0.04(+0.59%)
Jun 03, 2004
7.318
7.621
7.318
7.415
68,574
+0.08(+1.15%)
Jun 02, 2004
7.066
7.360
7.066
7.331
36,192
+0.28(+3.96%)
Jun 01, 2004
7.035
7.051
6.972
7.051
138,577
+0.03(+0.39%)
May 28, 2004
7.014
7.119
6.984
7.024
28,572
-0.00(-0.03%)
May 27, 2004
7.014
7.035
6.993
7.026
43,335
-0.00(-0.06%)
May 26, 2004
7.049
7.054
6.993
7.030
10,000
-0.01(-0.12%)
May 25, 2004
6.982
7.127
6.982
7.039
38,097
+0.09(+1.27%)
May 24, 2004
6.938
7.056
6.909
6.951
37,144
+0.01(+0.18%)
May 21, 2004
6.911
6.940
6.892
6.938
37,144
+0.04(+0.61%)
May 20, 2004
7.014
7.098
6.888
6.896
30,001
-0.10(-1.38%)
May 19, 2004
7.413
7.413
6.961
6.993
40,954
-0.41(-5.59%)
May 18, 2004
7.056
7.434
7.047
7.406
40,001
+0.33(+4.63%)
May 17, 2004
7.266
7.266
7.075
7.079
28,096
-0.22(-3.02%)
May 14, 2004
7.266
7.308
7.226
7.299
18,572
+0.01(+0.12%)
May 13, 2004
7.478
7.478
7.270
7.291
65,717
-0.18(-2.47%)
May 12, 2004
7.455
7.486
7.287
7.476
46,192
+0.04(+0.59%)
May 11, 2004
7.413
7.455
7.308
7.432
49,049
+0.04(+0.54%)
May 10, 2004
7.715
7.717
7.119
7.392
147,625
-0.36(-4.61%)
May 07, 2004
7.770
7.818
7.749
7.749
65,241
-0.03(-0.32%)
May 06, 2004
7.812
7.843
7.770
7.774
39,525
-0.04(-0.48%)
May 05, 2004
7.969
7.978
7.812
7.812
14,286
-0.12(-1.48%)
May 04, 2004
7.965
7.967
7.900
7.929
11,429
-0.04(-0.47%)
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
.