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
)
17.67
-0.13 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2003
6.289
6.289
6.195
6.218
36,668
-0.06(-0.97%)
Oct 30, 2003
6.279
6.279
6.279
6.279
17,619
-0.02(-0.33%)
Oct 29, 2003
6.195
6.300
6.195
6.300
33,811
+0.07(+1.18%)
Oct 28, 2003
6.256
6.256
6.241
6.226
56,669
-0.08(-1.30%)
Oct 27, 2003
6.262
6.323
6.262
6.308
45,716
+0.07(+1.14%)
Oct 24, 2003
6.310
6.310
6.235
6.237
16,191
-0.05(-0.83%)
Oct 23, 2003
6.258
6.306
6.258
6.289
43,335
+0.01(+0.17%)
Oct 22, 2003
6.375
6.396
6.243
6.279
95,718
-0.10(-1.52%)
Oct 21, 2003
6.510
6.510
6.375
6.375
100,480
-0.13(-2.06%)
Oct 20, 2003
6.489
6.518
6.489
6.510
24,286
+0.05(+0.75%)
Oct 17, 2003
6.489
6.512
6.459
6.461
20,477
-0.08(-1.22%)
Oct 16, 2003
6.688
6.688
6.527
6.541
63,812
-0.12(-1.73%)
Oct 15, 2003
6.783
6.783
6.657
6.657
63,812
-0.16(-2.31%)
Oct 14, 2003
6.636
6.823
6.636
6.814
84,289
+0.21(+3.25%)
Oct 13, 2003
6.573
6.600
6.573
6.600
44,287
+0.05(+0.74%)
Oct 10, 2003
6.491
6.510
6.491
6.552
112,386
+0.04(+0.68%)
Oct 09, 2003
6.403
6.508
6.403
6.508
50,478
+0.15(+2.34%)
Oct 08, 2003
6.363
6.363
6.340
6.359
50,478
-0.00(-0.07%)
Oct 07, 2003
6.321
6.363
6.321
6.363
36,192
+0.06(+1.00%)
Oct 06, 2003
6.216
6.298
6.216
6.300
130,006
+0.11(+1.69%)
Oct 03, 2003
6.300
6.300
6.178
6.195
109,528
-0.05(-0.84%)
Oct 02, 2003
6.195
6.268
6.174
6.247
161,436
+0.06(+1.02%)
Oct 01, 2003
6.096
6.195
6.096
6.184
63,336
+0.09(+1.52%)
Sep 30, 2003
6.205
6.205
6.092
6.092
31,906
-0.16(-2.49%)
Sep 29, 2003
6.405
6.405
6.121
6.247
96,671
+0.22(+3.69%)
Sep 26, 2003
5.775
5.775
5.775
6.025
61,431
+0.30(+5.28%)
Sep 25, 2003
6.016
6.016
5.722
5.722
60,955
-0.21(-3.54%)
Sep 24, 2003
6.153
6.153
5.934
5.932
20,953
-0.27(-4.40%)
Sep 23, 2003
6.195
6.247
6.195
6.205
46,668
+0.09(+1.44%)
Sep 22, 2003
6.321
6.321
6.123
6.117
39,525
-0.24(-3.70%)
Sep 19, 2003
6.459
6.459
6.352
6.352
43,811
+0.10(+1.61%)
Sep 18, 2003
6.266
6.279
6.214
6.251
45,716
+0.04(+0.57%)
Sep 17, 2003
6.100
6.264
6.100
6.216
31,906
+0.16(+2.67%)
Sep 16, 2003
6.296
6.298
5.890
6.054
68,098
-0.16(-2.63%)
Sep 15, 2003
6.268
6.457
6.094
6.218
141,911
+0.00(+0.03%)
Sep 12, 2003
5.691
6.720
5.674
6.216
362,874
+0.63(+11.28%)
Sep 11, 2003
5.567
5.607
5.533
5.586
35,239
-0.02(-0.41%)
Sep 10, 2003
5.584
5.722
5.512
5.609
41,430
+0.03(+0.49%)
Sep 09, 2003
5.670
5.670
5.582
5.582
17,619
-0.05(-0.93%)
Sep 08, 2003
5.640
5.670
5.617
5.634
21,429
+0.04(+0.79%)
Sep 05, 2003
5.666
5.733
5.590
5.590
45,716
-0.05(-0.93%)
Sep 04, 2003
5.720
5.720
5.638
5.642
25,239
-0.07(-1.21%)
Sep 03, 2003
5.712
5.722
5.682
5.712
32,382
+0.01(+0.18%)
Sep 02, 2003
5.575
5.701
5.554
5.701
70,955
+0.07(+1.31%)
Aug 29, 2003
5.544
5.638
5.544
5.628
10,000
+0.07(+1.29%)
Aug 28, 2003
5.666
5.666
5.548
5.556
48,097
-0.13(-2.36%)
Aug 27, 2003
5.575
5.691
5.575
5.691
59,526
+0.13(+2.26%)
Aug 26, 2003
5.502
5.565
5.481
5.565
27,144
+0.08(+1.45%)
Aug 25, 2003
5.481
5.502
5.460
5.485
10,952
-0.04(-0.68%)
Aug 22, 2003
5.523
5.617
5.523
5.523
99,052
+0.01(+0.19%)
Aug 21, 2003
5.187
5.535
5.187
5.512
109,528
+0.37(+7.14%)
Aug 20, 2003
5.071
5.145
5.061
5.145
24,286
+0.07(+1.45%)
Aug 19, 2003
5.040
5.071
5.019
5.071
31,906
+0.04(+0.79%)
Aug 18, 2003
5.082
5.094
5.019
5.031
39,049
-0.09(-1.80%)
Aug 15, 2003
5.124
5.124
5.124
5.124
7,143
+0.00(+0.00%)
Aug 14, 2003
5.107
5.124
5.061
5.124
11,905
+0.00(+0.00%)
Aug 13, 2003
5.092
5.124
5.050
5.124
10,000
+0.06(+1.24%)
Aug 12, 2003
5.019
5.061
5.019
5.061
6,666
+0.05(+0.96%)
Aug 11, 2003
5.012
5.015
4.966
5.012
7,143
+0.03(+0.51%)
Aug 08, 2003
5.044
5.092
4.960
4.987
22,381
-0.07(-1.41%)
Aug 07, 2003
4.998
5.059
4.998
5.059
59,050
+0.04(+0.79%)
Aug 06, 2003
4.998
5.029
4.987
5.019
18,096
+0.01(+0.21%)
Aug 05, 2003
5.170
5.225
4.998
5.008
36,668
-0.14(-2.65%)
Aug 04, 2003
5.229
5.229
5.090
5.145
43,811
-0.06(-1.13%)
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
.