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
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004
8.389
8.450
8.368
8.425
34,763
+0.04(+0.43%)
Nov 29, 2004
8.232
8.389
8.200
8.389
26,667
+0.15(+1.78%)
Nov 26, 2004
8.242
8.242
8.190
8.242
2,381
+0.02(+0.26%)
Nov 24, 2004
8.242
8.335
8.200
8.221
18,096
+0.03(+0.38%)
Nov 23, 2004
8.116
8.190
7.980
8.190
30,001
+0.03(+0.39%)
Nov 22, 2004
8.293
8.293
8.137
8.158
28,096
-0.13(-1.62%)
Nov 19, 2004
8.328
8.425
8.274
8.293
33,811
-0.04(-0.43%)
Nov 18, 2004
8.274
8.353
8.274
8.328
32,382
+0.09(+1.07%)
Nov 17, 2004
7.980
8.284
7.980
8.240
16,191
+0.25(+3.10%)
Nov 16, 2004
8.295
8.295
7.990
7.992
22,381
-0.33(-4.01%)
Nov 15, 2004
8.253
8.347
8.190
8.326
14,762
+0.03(+0.38%)
Nov 12, 2004
8.242
8.358
8.190
8.295
30,953
+0.08(+1.02%)
Nov 11, 2004
8.053
8.211
8.045
8.211
30,001
+0.15(+1.82%)
Nov 10, 2004
8.011
8.064
7.980
8.064
30,477
+0.08(+1.05%)
Nov 09, 2004
7.948
8.015
7.948
7.980
23,334
-0.01(-0.13%)
Nov 08, 2004
7.822
8.032
7.812
7.990
38,573
+0.17(+2.15%)
Nov 05, 2004
7.822
7.833
7.770
7.822
24,286
+0.05(+0.68%)
Nov 04, 2004
7.768
7.770
7.665
7.770
28,572
+0.08(+1.09%)
Nov 03, 2004
7.665
7.768
7.612
7.686
19,048
+0.02(+0.27%)
Nov 02, 2004
7.717
7.770
7.597
7.665
24,286
+0.00(+0.00%)
Nov 01, 2004
7.665
7.770
7.623
7.665
53,335
+0.00(+0.03%)
Oct 29, 2004
7.728
7.741
7.591
7.663
30,953
-0.09(-1.11%)
Oct 28, 2004
7.749
7.765
7.587
7.749
25,715
+0.00(+0.00%)
Oct 27, 2004
7.728
7.770
7.576
7.749
29,525
+0.06(+0.76%)
Oct 26, 2004
7.486
7.690
7.446
7.690
21,429
+0.23(+3.13%)
Oct 25, 2004
7.413
7.497
7.350
7.457
30,953
+0.02(+0.31%)
Oct 22, 2004
7.612
7.612
7.434
7.434
34,763
-0.22(-2.91%)
Oct 21, 2004
7.658
7.696
7.625
7.656
33,334
-0.05(-0.71%)
Oct 20, 2004
7.665
7.715
7.665
7.711
9,048
+0.06(+0.77%)
Oct 19, 2004
7.969
7.978
7.652
7.652
33,334
-0.31(-3.85%)
Oct 18, 2004
7.574
7.971
7.574
7.959
50,478
+0.36(+4.78%)
Oct 15, 2004
7.327
7.612
7.327
7.595
22,381
+0.25(+3.46%)
Oct 14, 2004
7.350
7.396
7.268
7.341
50,002
-0.08(-1.10%)
Oct 13, 2004
7.539
7.541
7.423
7.423
10,952
-0.14(-1.81%)
Oct 12, 2004
7.612
7.612
7.507
7.560
8,095
-0.05(-0.69%)
Oct 11, 2004
7.612
7.690
7.612
7.612
22,381
+0.21(+2.84%)
Oct 08, 2004
7.534
7.539
7.402
7.402
15,238
-0.16(-2.06%)
Oct 07, 2004
7.560
7.560
7.427
7.558
20,953
-0.04(-0.58%)
Oct 06, 2004
7.728
7.728
7.497
7.602
23,810
-0.10(-1.31%)
Oct 05, 2004
7.707
7.778
7.702
7.702
14,286
+0.03(+0.36%)
Oct 04, 2004
7.476
7.822
7.476
7.675
56,669
+0.18(+2.38%)
Oct 01, 2004
7.329
7.497
7.297
7.497
17,619
+0.19(+2.65%)
Sep 30, 2004
7.224
7.339
7.213
7.303
34,763
+0.06(+0.81%)
Sep 29, 2004
7.297
7.297
7.234
7.245
48,573
-0.03(-0.40%)
Sep 28, 2004
7.213
7.274
7.213
7.274
97,147
+0.06(+0.84%)
Sep 27, 2004
7.255
7.257
7.213
7.213
49,049
-0.04(-0.58%)
Sep 24, 2004
7.255
7.285
7.255
7.255
21,905
+0.00(+0.00%)
Sep 23, 2004
7.234
7.287
7.234
7.255
29,048
+0.00(+0.00%)
Sep 22, 2004
7.192
7.255
7.192
7.255
52,383
-0.01(-0.20%)
Sep 21, 2004
7.329
7.348
7.255
7.270
23,334
+0.00(+0.03%)
Sep 20, 2004
7.297
7.341
7.224
7.268
53,335
-0.04(-0.57%)
Sep 17, 2004
7.373
7.379
7.310
7.310
63,812
-0.07(-0.88%)
Sep 16, 2004
7.297
7.497
7.297
7.375
40,478
+0.00(+0.00%)
Sep 15, 2004
7.339
7.400
7.337
7.375
93,337
+0.01(+0.20%)
Sep 14, 2004
7.308
7.381
7.308
7.360
60,479
-0.16(-2.09%)
Sep 13, 2004
7.549
7.553
7.446
7.518
16,667
-0.02(-0.28%)
Sep 10, 2004
7.560
7.570
7.392
7.539
37,144
-0.03(-0.42%)
Sep 09, 2004
7.329
7.759
7.297
7.570
76,194
+0.22(+3.00%)
Sep 08, 2004
7.444
7.444
7.297
7.350
41,430
-0.05(-0.71%)
Sep 07, 2004
7.268
7.413
7.268
7.402
19,524
+0.14(+1.88%)
Sep 03, 2004
7.444
7.455
7.161
7.266
43,811
-0.18(-2.40%)
Sep 02, 2004
7.728
7.728
7.287
7.444
90,480
-0.30(-3.93%)
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
.