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
)
17.13
+0.02 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2005
9.073
9.073
8.789
8.852
26,219
-0.17(-1.86%)
Dec 31, 2004
8.989
9.031
8.873
9.020
18,115
-0.01(-0.16%)
Dec 30, 2004
9.020
9.049
8.810
9.035
27,172
-0.04(-0.42%)
Dec 29, 2004
9.073
9.073
9.020
9.073
22,405
+0.00(+0.00%)
Dec 28, 2004
9.052
9.125
9.031
9.073
33,846
+0.03(+0.35%)
Dec 27, 2004
9.083
9.083
9.020
9.041
39,567
+0.06(+0.70%)
Dec 23, 2004
8.993
9.073
8.926
8.978
38,136
-0.09(-1.04%)
Dec 22, 2004
8.789
9.125
8.789
9.073
25,265
+0.34(+3.84%)
Dec 21, 2004
8.643
8.768
8.643
8.737
17,161
+0.10(+1.22%)
Dec 20, 2004
8.705
8.705
8.632
8.632
4,290
-0.07(-0.84%)
Dec 17, 2004
8.703
8.768
8.643
8.705
19,068
+0.00(+0.02%)
Dec 16, 2004
8.653
8.710
8.622
8.703
12,871
+0.03(+0.34%)
Dec 15, 2004
8.622
8.678
8.580
8.674
75,320
+0.02(+0.22%)
Dec 14, 2004
8.758
8.758
8.622
8.655
44,810
-0.10(-1.13%)
Dec 13, 2004
8.758
8.758
8.712
8.754
35,276
-0.00(-0.05%)
Dec 10, 2004
8.768
8.785
8.731
8.758
9,057
-0.05(-0.60%)
Dec 09, 2004
8.601
8.836
8.580
8.810
23,358
+0.16(+1.84%)
Dec 08, 2004
8.487
8.651
8.391
8.651
48,624
+0.16(+1.93%)
Dec 07, 2004
8.643
8.691
8.485
8.487
26,695
-0.13(-1.53%)
Dec 06, 2004
8.726
8.758
8.454
8.619
38,136
-0.14(-1.58%)
Dec 03, 2004
8.622
8.863
8.601
8.758
35,276
+0.08(+0.97%)
Dec 02, 2004
8.705
8.758
8.601
8.674
24,312
+0.07(+0.85%)
Dec 01, 2004
8.431
8.664
8.431
8.601
69,123
+0.18(+2.19%)
Nov 30, 2004
8.380
8.441
8.359
8.416
34,799
+0.04(+0.43%)
Nov 29, 2004
8.223
8.380
8.192
8.380
26,695
+0.15(+1.78%)
Nov 26, 2004
8.233
8.233
8.181
8.233
2,383
+0.02(+0.26%)
Nov 24, 2004
8.233
8.326
8.192
8.213
18,115
+0.03(+0.38%)
Nov 23, 2004
8.108
8.181
7.971
8.181
30,032
+0.03(+0.39%)
Nov 22, 2004
8.284
8.284
8.129
8.150
28,126
-0.13(-1.62%)
Nov 19, 2004
8.319
8.416
8.265
8.284
33,846
-0.04(-0.43%)
Nov 18, 2004
8.265
8.345
8.265
8.319
32,416
+0.09(+1.07%)
Nov 17, 2004
7.971
8.275
7.971
8.231
16,208
+0.25(+3.10%)
Nov 16, 2004
8.286
8.286
7.982
7.984
22,405
-0.33(-4.01%)
Nov 15, 2004
8.244
8.338
8.181
8.317
14,778
+0.03(+0.38%)
Nov 12, 2004
8.233
8.349
8.181
8.286
30,986
+0.08(+1.02%)
Nov 11, 2004
8.045
8.202
8.036
8.202
30,032
+0.15(+1.82%)
Nov 10, 2004
8.003
8.055
7.971
8.055
30,509
+0.08(+1.05%)
Nov 09, 2004
7.940
8.007
7.940
7.971
23,358
-0.01(-0.13%)
Nov 08, 2004
7.814
8.024
7.803
7.982
38,613
+0.17(+2.15%)
Nov 05, 2004
7.814
7.824
7.761
7.814
24,312
+0.05(+0.68%)
Nov 04, 2004
7.759
7.761
7.657
7.761
28,602
+0.08(+1.09%)
Nov 03, 2004
7.657
7.759
7.604
7.678
19,068
+0.02(+0.27%)
Nov 02, 2004
7.709
7.761
7.589
7.657
24,312
+0.00(+0.00%)
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
.