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 (%)
Feb 27, 2004
7.400
7.434
7.371
7.402
18,096
+0.05(+0.71%)
Feb 26, 2004
7.348
7.402
7.301
7.350
59,050
+0.03(+0.43%)
Feb 25, 2004
7.270
7.348
7.255
7.318
56,193
+0.02(+0.32%)
Feb 24, 2004
7.209
7.297
7.209
7.295
46,668
+0.11(+1.55%)
Feb 23, 2004
7.087
7.203
7.066
7.184
45,716
+0.06(+0.85%)
Feb 20, 2004
7.037
7.140
7.014
7.123
47,621
+0.11(+1.59%)
Feb 19, 2004
7.014
7.119
7.012
7.012
44,287
-0.00(-0.03%)
Feb 18, 2004
6.980
7.049
6.951
7.014
48,573
+0.06(+0.85%)
Feb 17, 2004
6.751
7.001
6.749
6.955
60,479
+0.25(+3.66%)
Feb 13, 2004
6.940
6.940
6.709
6.709
78,575
-0.15(-2.14%)
Feb 12, 2004
6.928
6.930
6.856
6.856
29,525
-0.05(-0.70%)
Feb 11, 2004
6.938
6.938
6.898
6.904
34,763
-0.03(-0.36%)
Feb 10, 2004
6.930
6.946
6.892
6.930
28,572
+0.00(+0.06%)
Feb 09, 2004
6.510
7.035
6.510
6.925
97,147
+0.50(+7.71%)
Feb 06, 2004
6.510
6.573
6.405
6.430
45,240
-0.06(-0.91%)
Feb 05, 2004
6.401
6.489
6.361
6.489
70,955
+0.07(+1.15%)
Feb 04, 2004
6.403
6.442
6.403
6.415
20,953
+0.01(+0.16%)
Feb 03, 2004
6.407
6.447
6.394
6.405
27,620
-0.04(-0.65%)
Feb 02, 2004
6.531
6.531
6.415
6.447
49,049
-0.12(-1.76%)
Jan 30, 2004
6.539
6.562
6.510
6.562
49,526
-0.00(-0.03%)
Jan 29, 2004
6.636
6.636
6.512
6.564
33,811
-0.05(-0.70%)
Jan 28, 2004
6.661
6.678
6.610
6.610
43,811
-0.06(-0.85%)
Jan 27, 2004
6.667
6.692
6.652
6.667
18,096
-0.03(-0.44%)
Jan 26, 2004
6.661
6.697
6.657
6.697
27,620
+0.04(+0.54%)
Jan 23, 2004
6.638
6.678
6.629
6.661
10,000
-0.01(-0.13%)
Jan 22, 2004
6.730
6.730
6.604
6.669
57,145
-0.04(-0.59%)
Jan 21, 2004
6.615
6.709
6.604
6.709
51,430
+0.05(+0.79%)
Jan 20, 2004
6.678
6.678
6.589
6.657
38,097
+0.00(+0.06%)
Jan 16, 2004
6.720
6.720
6.646
6.652
7,619
-0.05(-0.69%)
Jan 15, 2004
6.709
6.720
6.678
6.699
17,619
-0.01(-0.16%)
Jan 14, 2004
6.694
6.709
6.694
6.709
39,525
+0.04(+0.60%)
Jan 13, 2004
6.707
6.707
6.625
6.669
20,000
-0.03(-0.41%)
Jan 12, 2004
6.667
6.699
6.667
6.697
19,048
+0.03(+0.44%)
Jan 09, 2004
6.715
6.718
6.667
6.667
42,382
-0.07(-1.09%)
Jan 08, 2004
6.804
6.804
6.726
6.741
60,002
-0.08(-1.23%)
Jan 07, 2004
6.875
6.875
6.825
6.825
67,145
-0.02(-0.31%)
Jan 06, 2004
6.841
6.879
6.827
6.846
40,954
+0.00(+0.06%)
Jan 05, 2004
6.856
6.856
6.825
6.841
15,715
-0.01(-0.21%)
Jan 02, 2004
6.888
6.898
6.850
6.856
18,572
-0.01(-0.15%)
Dec 31, 2003
6.888
6.909
6.835
6.867
40,001
+0.02(+0.31%)
Dec 30, 2003
6.814
6.846
6.814
6.846
32,382
+0.00(+0.00%)
Dec 29, 2003
6.825
6.930
6.823
6.846
25,715
+0.05(+0.77%)
Dec 26, 2003
6.783
6.793
6.783
6.793
4,762
+0.03(+0.47%)
Dec 24, 2003
6.825
6.825
6.762
6.762
8,571
-0.04(-0.62%)
Dec 23, 2003
6.678
6.812
6.678
6.804
24,286
+0.10(+1.57%)
Dec 22, 2003
6.636
6.720
6.636
6.699
21,429
+0.11(+1.59%)
Dec 19, 2003
6.596
6.644
6.562
6.594
25,715
-0.02(-0.32%)
Dec 18, 2003
6.560
6.615
6.560
6.615
20,477
+0.03(+0.38%)
Dec 17, 2003
6.589
6.589
6.543
6.589
38,097
-0.13(-1.94%)
Dec 16, 2003
6.680
6.745
6.659
6.720
19,524
-0.06(-0.93%)
Dec 15, 2003
6.909
6.923
6.783
6.783
21,429
-0.08(-1.22%)
Dec 12, 2003
6.856
6.877
6.856
6.867
22,858
+0.04(+0.62%)
Dec 11, 2003
6.541
6.877
6.541
6.825
71,908
+0.31(+4.84%)
Dec 10, 2003
6.436
6.531
6.436
6.510
57,621
+0.09(+1.47%)
Dec 09, 2003
6.430
6.457
6.405
6.415
45,240
-0.04(-0.59%)
Dec 08, 2003
6.457
6.457
6.373
6.453
40,001
+0.02(+0.26%)
Dec 05, 2003
6.426
6.441
6.426
6.436
17,143
-0.01(-0.13%)
Dec 04, 2003
6.520
6.520
6.520
6.445
18,096
-0.04(-0.68%)
Dec 03, 2003
6.522
6.560
6.489
6.489
84,289
-0.05(-0.74%)
Dec 02, 2003
6.552
6.560
6.531
6.537
39,525
+0.03(+0.42%)
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
.