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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.380
8.441
8.359
8.416
34,799
+0.04(+0.43%)
Nov 29, 2004
8.223
8.380
8.192
8.380
26,695
+0.15(+1.78%)
Nov 26, 2004
8.233
8.233
8.181
8.233
2,383
+0.02(+0.26%)
Nov 24, 2004
8.233
8.326
8.192
8.213
18,115
+0.03(+0.38%)
Nov 23, 2004
8.108
8.181
7.971
8.181
30,032
+0.03(+0.39%)
Nov 22, 2004
8.284
8.284
8.129
8.150
28,126
-0.13(-1.62%)
Nov 19, 2004
8.319
8.416
8.265
8.284
33,846
-0.04(-0.43%)
Nov 18, 2004
8.265
8.345
8.265
8.319
32,416
+0.09(+1.07%)
Nov 17, 2004
7.971
8.275
7.971
8.231
16,208
+0.25(+3.10%)
Nov 16, 2004
8.286
8.286
7.982
7.984
22,405
-0.33(-4.01%)
Nov 15, 2004
8.244
8.338
8.181
8.317
14,778
+0.03(+0.38%)
Nov 12, 2004
8.233
8.349
8.181
8.286
30,986
+0.08(+1.02%)
Nov 11, 2004
8.045
8.202
8.036
8.202
30,032
+0.15(+1.82%)
Nov 10, 2004
8.003
8.055
7.971
8.055
30,509
+0.08(+1.05%)
Nov 09, 2004
7.940
8.007
7.940
7.971
23,358
-0.01(-0.13%)
Nov 08, 2004
7.814
8.024
7.803
7.982
38,613
+0.17(+2.15%)
Nov 05, 2004
7.814
7.824
7.761
7.814
24,312
+0.05(+0.68%)
Nov 04, 2004
7.759
7.761
7.657
7.761
28,602
+0.08(+1.09%)
Nov 03, 2004
7.657
7.759
7.604
7.678
19,068
+0.02(+0.27%)
Nov 02, 2004
7.709
7.761
7.589
7.657
24,312
+0.00(+0.00%)
Nov 01, 2004
7.657
7.761
7.615
7.657
53,391
+0.00(+0.03%)
Oct 29, 2004
7.720
7.733
7.583
7.655
30,986
-0.09(-1.11%)
Oct 28, 2004
7.741
7.757
7.579
7.741
25,742
+0.00(+0.00%)
Oct 27, 2004
7.720
7.761
7.569
7.741
29,556
+0.06(+0.76%)
Oct 26, 2004
7.478
7.682
7.438
7.682
21,452
+0.23(+3.13%)
Oct 25, 2004
7.405
7.489
7.342
7.449
30,986
+0.02(+0.31%)
Oct 22, 2004
7.604
7.604
7.426
7.426
34,799
-0.22(-2.91%)
Oct 21, 2004
7.650
7.688
7.617
7.648
33,369
-0.05(-0.71%)
Oct 20, 2004
7.657
7.707
7.657
7.703
9,057
+0.06(+0.77%)
Oct 19, 2004
7.961
7.969
7.644
7.644
33,369
-0.31(-3.85%)
Oct 18, 2004
7.566
7.963
7.566
7.950
50,531
+0.36(+4.78%)
Oct 15, 2004
7.319
7.604
7.319
7.587
22,405
+0.25(+3.46%)
Oct 14, 2004
7.342
7.388
7.260
7.334
50,054
-0.08(-1.10%)
Oct 13, 2004
7.531
7.533
7.415
7.415
10,964
-0.14(-1.81%)
Oct 12, 2004
7.604
7.604
7.499
7.552
8,104
-0.05(-0.69%)
Oct 11, 2004
7.604
7.682
7.604
7.604
22,405
+0.21(+2.84%)
Oct 08, 2004
7.527
7.531
7.394
7.394
15,254
-0.16(-2.06%)
Oct 07, 2004
7.552
7.552
7.420
7.550
20,975
-0.04(-0.58%)
Oct 06, 2004
7.720
7.720
7.489
7.594
23,835
-0.10(-1.31%)
Oct 05, 2004
7.699
7.770
7.694
7.694
14,301
+0.03(+0.36%)
Oct 04, 2004
7.468
7.814
7.468
7.667
56,728
+0.18(+2.38%)
Oct 01, 2004
7.321
7.489
7.290
7.489
17,638
+0.19(+2.65%)
Sep 30, 2004
7.216
7.331
7.206
7.296
34,799
+0.06(+0.81%)
Sep 29, 2004
7.290
7.290
7.227
7.237
48,624
-0.03(-0.40%)
Sep 28, 2004
7.206
7.266
7.206
7.266
97,249
+0.06(+0.84%)
Sep 27, 2004
7.248
7.250
7.206
7.206
49,101
-0.04(-0.58%)
Sep 24, 2004
7.248
7.277
7.248
7.248
21,928
+0.00(+0.00%)
Sep 23, 2004
7.227
7.279
7.227
7.248
29,079
+0.00(+0.00%)
Sep 22, 2004
7.185
7.248
7.185
7.248
52,438
-0.01(-0.20%)
Sep 21, 2004
7.321
7.340
7.248
7.262
23,358
+0.00(+0.03%)
Sep 20, 2004
7.290
7.334
7.216
7.260
53,391
-0.04(-0.57%)
Sep 17, 2004
7.365
7.371
7.302
7.302
63,879
-0.07(-0.88%)
Sep 16, 2004
7.290
7.489
7.290
7.367
40,520
+0.00(+0.00%)
Sep 15, 2004
7.331
7.392
7.329
7.367
93,435
+0.01(+0.20%)
Sep 14, 2004
7.300
7.373
7.300
7.352
60,542
-0.16(-2.09%)
Sep 13, 2004
7.541
7.545
7.438
7.510
16,684
-0.02(-0.28%)
Sep 10, 2004
7.552
7.562
7.384
7.531
37,183
-0.03(-0.42%)
Sep 09, 2004
7.321
7.751
7.290
7.562
76,273
+0.22(+3.00%)
Sep 08, 2004
7.436
7.436
7.290
7.342
41,473
-0.05(-0.71%)
Sep 07, 2004
7.260
7.405
7.260
7.394
19,545
+0.14(+1.88%)
Sep 03, 2004
7.436
7.447
7.153
7.258
43,857
-0.18(-2.40%)
Sep 02, 2004
7.720
7.720
7.279
7.436
90,575
-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
.