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: 7:00 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 (%)
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%)
Dec 01, 2003
6.510
6.510
6.489
6.510
29,048
+0.05(+0.81%)
Nov 28, 2003
6.457
6.468
6.434
6.457
5,714
-0.00(-0.07%)
Nov 26, 2003
6.373
6.476
6.373
6.461
41,906
+0.13(+2.02%)
Nov 25, 2003
6.310
6.333
6.310
6.333
28,572
+0.05(+0.73%)
Nov 24, 2003
6.352
6.382
6.283
6.287
26,191
-0.07(-1.02%)
Nov 21, 2003
6.237
6.300
6.195
6.352
25,715
+0.15(+2.37%)
Nov 20, 2003
6.247
6.283
6.195
6.205
34,763
-0.04(-0.67%)
Nov 19, 2003
6.243
6.247
6.233
6.247
23,810
+0.05(+0.81%)
Nov 18, 2003
6.254
6.272
6.197
6.197
41,906
+0.00(+0.00%)
Nov 17, 2003
6.321
6.331
6.197
6.197
96,194
-0.19(-2.93%)
Nov 14, 2003
6.447
6.447
6.373
6.384
20,477
-0.06(-0.98%)
Nov 13, 2003
6.426
6.426
6.426
6.447
24,286
+0.00(+0.00%)
Nov 12, 2003
6.283
6.447
6.283
6.447
30,477
+0.13(+2.06%)
Nov 11, 2003
6.367
6.384
6.304
6.317
21,429
-0.03(-0.43%)
Nov 10, 2003
6.442
6.442
6.331
6.344
40,478
-0.05(-0.79%)
Nov 07, 2003
6.405
6.447
6.384
6.394
28,096
+0.03(+0.50%)
Nov 06, 2003
6.394
6.398
6.321
6.363
37,620
-0.04(-0.56%)
Nov 05, 2003
6.209
6.398
6.209
6.398
38,097
+0.11(+1.74%)
Nov 04, 2003
6.209
6.209
6.209
6.289
26,953
+0.12(+1.87%)
Nov 03, 2003
6.258
6.258
6.174
6.174
55,716
-0.04(-0.71%)
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%)
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
.