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 (%)
Mar 31, 2005
11.90
12.01
11.85
12.01
188,301
+0.17(+1.47%)
Mar 30, 2005
11.40
11.83
11.33
11.83
73,413
+0.30(+2.56%)
Mar 29, 2005
11.42
11.54
11.38
11.54
66,739
+0.11(+0.99%)
Mar 28, 2005
11.33
11.43
11.28
11.42
112,980
+0.09(+0.81%)
Mar 24, 2005
11.48
11.51
11.33
11.33
98,679
-0.21(-1.80%)
Mar 23, 2005
11.57
11.64
11.54
11.54
255,994
-0.10(-0.90%)
Mar 22, 2005
11.68
11.68
11.57
11.64
94,388
-0.04(-0.31%)
Mar 21, 2005
11.58
11.68
11.55
11.68
92,482
+0.04(+0.38%)
Mar 18, 2005
11.59
11.63
11.52
11.63
125,851
+0.10(+0.84%)
Mar 17, 2005
11.37
11.54
11.37
11.54
50,531
+0.12(+1.01%)
Mar 16, 2005
11.38
11.53
11.38
11.42
81,517
-0.12(-1.02%)
Mar 15, 2005
11.52
11.62
11.48
11.54
143,490
+0.02(+0.20%)
Mar 14, 2005
11.01
11.52
11.01
11.52
101,062
+0.58(+5.27%)
Mar 11, 2005
10.85
10.96
10.72
10.94
104,876
+0.14(+1.28%)
Mar 10, 2005
10.25
10.89
10.25
10.80
113,457
+0.55(+5.38%)
Mar 09, 2005
10.49
10.49
10.20
10.25
46,717
-0.24(-2.30%)
Mar 08, 2005
10.67
11.06
10.49
10.49
112,027
-0.05(-0.48%)
Mar 07, 2005
10.03
10.54
10.03
10.54
288,410
+0.46(+4.56%)
Mar 04, 2005
10.02
10.10
9.996
10.08
137,769
+0.01(+0.13%)
Mar 03, 2005
9.618
10.23
9.618
10.07
122,514
+0.45(+4.69%)
Mar 02, 2005
9.492
9.647
9.440
9.618
45,764
+0.13(+1.33%)
Mar 01, 2005
9.293
9.492
9.293
9.492
32,893
+0.25(+2.72%)
Feb 28, 2005
9.503
9.503
9.146
9.240
19,068
-0.26(-2.76%)
Feb 25, 2005
9.188
9.534
9.188
9.503
48,147
+0.35(+3.83%)
Feb 24, 2005
8.628
9.152
8.628
9.152
135,386
+0.47(+5.44%)
Feb 23, 2005
8.806
8.836
8.496
8.680
60,542
-0.08(-0.96%)
Feb 22, 2005
8.953
9.043
8.540
8.764
100,586
-0.30(-3.29%)
Feb 18, 2005
9.266
9.293
9.052
9.062
36,706
-0.21(-2.26%)
Feb 17, 2005
9.398
9.419
9.177
9.272
69,599
-0.17(-1.78%)
Feb 16, 2005
9.417
9.440
9.356
9.440
16,208
+0.02(+0.24%)
Feb 15, 2005
9.595
9.595
9.408
9.417
28,602
-0.18(-1.86%)
Feb 14, 2005
9.597
9.647
9.547
9.595
15,731
-0.00(-0.02%)
Feb 11, 2005
9.670
9.670
9.595
9.597
16,208
-0.03(-0.31%)
Feb 10, 2005
9.492
9.628
9.471
9.626
34,323
+0.13(+1.41%)
Feb 09, 2005
10.05
10.05
9.440
9.492
43,857
-0.52(-5.22%)
Feb 08, 2005
9.817
10.05
9.784
10.01
26,695
+0.20(+2.01%)
Feb 07, 2005
9.696
9.845
9.612
9.817
20,498
+0.11(+1.15%)
Feb 04, 2005
9.702
9.738
9.649
9.706
40,997
+0.03(+0.26%)
Feb 03, 2005
9.901
9.901
9.586
9.681
24,312
-0.27(-2.68%)
Feb 02, 2005
10.11
10.11
9.886
9.947
64,356
-0.14(-1.41%)
Feb 01, 2005
9.807
10.10
9.796
10.09
83,424
+0.39(+4.00%)
Jan 31, 2005
9.345
9.702
9.345
9.702
64,356
+0.37(+3.93%)
Jan 28, 2005
9.257
9.335
9.198
9.335
26,219
+0.11(+1.21%)
Jan 27, 2005
9.117
9.282
9.117
9.224
29,556
+0.15(+1.64%)
Jan 26, 2005
8.863
9.125
8.863
9.075
26,219
+0.20(+2.22%)
Jan 25, 2005
8.810
8.968
8.810
8.877
29,556
+0.10(+1.12%)
Jan 24, 2005
8.842
8.842
8.779
8.779
27,649
-0.12(-1.30%)
Jan 21, 2005
8.810
8.957
8.810
8.894
11,441
+0.06(+0.71%)
Jan 20, 2005
8.884
8.915
8.783
8.831
62,449
-0.05(-0.59%)
Jan 19, 2005
8.936
8.957
8.863
8.884
46,717
-0.03(-0.28%)
Jan 18, 2005
8.684
8.909
8.640
8.909
61,495
+0.25(+2.83%)
Jan 14, 2005
8.643
8.682
8.615
8.664
50,531
+0.00(+0.00%)
Jan 13, 2005
8.643
8.664
8.632
8.664
39,090
+0.03(+0.39%)
Jan 12, 2005
8.548
8.630
8.443
8.630
62,449
+0.06(+0.71%)
Jan 11, 2005
8.580
8.601
8.496
8.569
35,276
+0.02(+0.25%)
Jan 10, 2005
8.517
8.594
8.496
8.548
34,323
+0.06(+0.72%)
Jan 07, 2005
8.359
8.527
8.349
8.487
71,983
+0.13(+1.53%)
Jan 06, 2005
8.233
8.366
8.223
8.359
48,147
+0.07(+0.89%)
Jan 05, 2005
8.538
8.538
8.286
8.286
55,775
-0.27(-3.16%)
Jan 04, 2005
8.810
8.863
8.496
8.557
31,462
-0.30(-3.34%)
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
.