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
)
17.25
-0.09 (-0.52%)
Official Closing Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 30, 2002
3.763
3.805
3.763
3.805
10,000
+0.03(+0.67%)
Aug 29, 2002
3.612
3.801
3.612
3.780
74,289
+0.13(+3.45%)
Aug 28, 2002
3.702
3.702
3.654
3.654
18,096
-0.10(-2.68%)
Aug 27, 2002
3.790
3.811
3.755
3.755
15,715
-0.05(-1.27%)
Aug 26, 2002
3.822
3.822
3.803
3.803
3,809
-0.04(-1.04%)
Aug 23, 2002
3.843
3.843
3.843
3.843
952
-0.02(-0.54%)
Aug 22, 2002
3.843
3.864
3.843
3.864
2,381
+0.04(+1.10%)
Aug 21, 2002
3.822
3.822
3.822
3.822
3,333
-0.02(-0.55%)
Aug 20, 2002
3.843
3.864
3.843
3.843
4,762
+0.01(+0.33%)
Aug 16, 2002
3.832
3.832
3.830
3.830
7,143
+0.01(+0.22%)
Aug 15, 2002
3.801
3.832
3.801
3.822
23,334
+0.00(+0.00%)
Aug 14, 2002
3.864
3.885
3.801
3.822
22,858
-0.02(-0.55%)
Aug 13, 2002
3.822
3.843
3.822
3.843
2,857
+0.04(+1.11%)
Aug 12, 2002
3.795
3.845
3.795
3.801
14,286
+0.00(+0.00%)
Aug 07, 2002
3.738
3.801
3.738
3.801
4,285
+0.06(+1.69%)
Aug 06, 2002
3.612
3.738
3.597
3.738
20,000
+0.13(+3.49%)
Aug 05, 2002
3.570
3.633
3.570
3.612
13,810
+0.07(+2.02%)
Aug 02, 2002
3.549
3.570
3.538
3.540
23,810
+0.01(+0.36%)
Aug 01, 2002
3.423
3.568
3.423
3.528
28,096
+0.09(+2.75%)
Jul 31, 2002
3.446
3.446
3.402
3.433
27,620
-0.01(-0.30%)
Jul 30, 2002
3.465
3.465
3.433
3.444
19,048
+0.00(+0.00%)
Jul 29, 2002
3.402
3.444
3.370
3.444
60,479
+0.05(+1.61%)
Jul 26, 2002
3.362
3.389
3.343
3.389
33,811
+0.03(+0.88%)
Jul 25, 2002
3.570
3.622
3.349
3.360
28,096
-0.21(-5.88%)
Jul 24, 2002
3.244
3.570
3.076
3.570
199,056
+0.29(+8.97%)
Jul 23, 2002
3.570
3.570
3.213
3.276
146,197
-0.28(-7.96%)
Jul 22, 2002
3.496
3.570
3.486
3.559
28,096
+0.04(+1.19%)
Jul 19, 2002
3.549
3.559
3.475
3.517
53,335
-0.22(-5.90%)
Jul 17, 2002
3.759
3.778
3.696
3.738
17,143
-0.19(-4.81%)
Jul 12, 2002
4.000
4.021
3.927
3.927
31,430
-0.07(-1.84%)
Jul 11, 2002
4.095
4.095
4.000
4.000
42,859
-0.13(-3.05%)
Jul 10, 2002
4.181
4.189
4.126
4.126
35,715
-0.07(-1.75%)
Jul 09, 2002
4.252
4.252
4.200
4.200
190,485
-0.03(-0.60%)
Jul 08, 2002
4.170
4.225
4.170
4.225
8,095
+0.03(+0.80%)
Jul 05, 2002
4.191
4.191
4.191
4.191
476
+0.02(+0.50%)
Jul 04, 2002
4.179
4.181
4.170
4.170
73,336
+0.00(+0.00%)
Jul 03, 2002
4.179
4.181
4.170
4.170
73,336
-0.01(-0.25%)
Jul 02, 2002
4.200
4.200
4.154
4.181
6,190
-0.02(-0.50%)
Jul 01, 2002
4.231
4.250
4.202
4.202
8,571
-0.01(-0.20%)
Jun 28, 2002
4.200
4.221
4.179
4.210
45,240
+0.01(+0.25%)
Jun 27, 2002
4.181
4.200
4.179
4.200
35,239
+0.02(+0.50%)
Jun 26, 2002
4.179
4.231
4.179
4.179
619,076
+0.00(+0.00%)
Jun 25, 2002
4.179
4.179
4.179
4.179
11,429
+0.00(+0.00%)
Jun 21, 2002
4.170
4.179
4.170
4.179
28,572
+0.00(+0.00%)
Jun 20, 2002
4.173
4.179
4.170
4.179
5,714
+0.01(+0.20%)
Jun 19, 2002
4.189
4.198
4.170
4.170
32,858
-0.02(-0.45%)
Jun 18, 2002
4.200
4.202
4.189
4.189
25,715
-0.01(-0.30%)
Jun 17, 2002
4.273
4.273
4.200
4.202
41,906
-0.07(-1.67%)
Jun 14, 2002
4.273
4.284
4.263
4.273
22,858
-0.01(-0.25%)
Jun 12, 2002
4.275
4.284
4.252
4.284
132,387
+0.00(+0.00%)
Jun 11, 2002
4.273
4.303
4.273
4.284
90,480
+0.01(+0.25%)
Jun 10, 2002
4.284
4.284
4.273
4.273
80,956
-0.02(-0.39%)
Jun 07, 2002
4.290
4.290
4.290
4.290
0
+0.00(+0.00%)
Jun 06, 2002
4.305
4.305
4.284
4.290
53,812
+0.01(+0.15%)
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
.