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 (%)
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%)
Jun 05, 2002
4.324
4.324
4.277
4.284
72,860
-0.03(-0.73%)
May 31, 2002
4.305
4.326
4.305
4.315
95,242
+0.00(+0.00%)
May 28, 2002
4.315
4.336
4.315
4.315
24,286
-0.02(-0.48%)
May 27, 2002
4.336
4.336
4.317
4.336
34,763
+0.00(+0.00%)
May 24, 2002
4.336
4.336
4.317
4.336
34,763
+0.01(+0.24%)
May 23, 2002
4.336
4.347
4.305
4.326
23,810
+0.01(+0.24%)
May 22, 2002
4.305
4.345
4.305
4.315
10,952
+0.00(+0.00%)
May 21, 2002
4.357
4.366
4.307
4.315
19,524
-0.05(-1.15%)
May 20, 2002
4.307
4.399
4.307
4.366
29,048
+0.04(+0.92%)
May 17, 2002
4.309
4.326
4.309
4.326
18,096
+0.01(+0.19%)
May 16, 2002
4.309
4.357
4.305
4.317
47,621
+0.00(+0.10%)
May 15, 2002
4.305
4.315
4.305
4.313
11,905
+0.00(+0.10%)
May 14, 2002
4.309
4.315
4.309
4.309
9,048
+0.00(+0.00%)
May 13, 2002
4.330
4.330
4.305
4.309
48,573
-0.05(-1.11%)
May 10, 2002
4.326
4.357
4.315
4.357
27,144
+0.02(+0.48%)
May 09, 2002
4.347
4.355
4.315
4.336
22,381
+0.01(+0.24%)
May 08, 2002
4.326
4.345
4.305
4.326
67,622
+0.02(+0.49%)
May 07, 2002
4.420
4.420
4.305
4.305
56,669
-0.14(-3.07%)
May 06, 2002
4.452
4.452
4.420
4.441
238,106
-0.01(-0.24%)
May 03, 2002
4.462
4.462
4.435
4.452
2,857
-0.04(-0.84%)
May 02, 2002
4.515
4.515
4.490
4.490
1,904
-0.03(-0.56%)
May 01, 2002
4.496
4.515
4.494
4.515
1,904
+0.00(+0.00%)
Apr 30, 2002
4.441
4.536
4.435
4.515
18,096
+0.05(+1.18%)
Apr 29, 2002
4.504
4.536
4.462
4.462
24,286
-0.03(-0.70%)
Apr 26, 2002
4.515
4.515
4.435
4.494
12,381
+0.00(+0.00%)
Apr 25, 2002
4.519
4.540
4.475
4.494
8,571
-0.04(-0.97%)
Apr 24, 2002
4.490
4.540
4.462
4.538
13,333
+0.02(+0.51%)
Apr 23, 2002
4.452
4.515
4.452
4.515
10,000
+0.04(+0.94%)
Apr 22, 2002
4.567
4.567
4.473
4.473
32,858
-0.13(-2.74%)
Apr 19, 2002
4.609
4.620
4.588
4.599
4,285
-0.01(-0.23%)
Apr 18, 2002
4.683
4.683
4.588
4.609
18,572
-0.09(-2.01%)
Apr 17, 2002
4.788
4.811
4.693
4.704
43,811
-0.08(-1.75%)
Apr 16, 2002
4.525
4.798
4.525
4.788
118,100
+0.23(+5.07%)
Apr 15, 2002
4.452
4.599
4.452
4.557
47,621
+0.08(+1.88%)
Apr 12, 2002
4.410
4.494
4.359
4.473
121,434
+0.04(+1.00%)
Apr 11, 2002
4.410
4.441
4.410
4.429
160,483
+0.02(+0.43%)
Apr 10, 2002
4.410
4.420
4.410
4.410
45,716
+0.00(+0.00%)
Apr 09, 2002
4.383
4.441
4.383
4.410
167,150
+0.05(+1.20%)
Apr 08, 2002
4.378
4.383
4.305
4.357
269,060
-0.05(-1.19%)
Apr 05, 2002
4.410
4.410
4.357
4.410
123,815
+0.00(+0.00%)
Apr 04, 2002
4.410
4.414
4.410
4.410
260,012
-0.02(-0.47%)
Apr 03, 2002
4.351
4.431
4.330
4.431
114,291
+0.10(+2.33%)
Apr 02, 2002
4.410
4.410
4.330
4.330
41,906
-0.08(-1.81%)
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
.