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
)
17.02
-0.45 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005
12.91
12.97
12.76
12.82
73,336
-0.04(-0.33%)
Apr 28, 2005
12.81
12.99
12.77
12.86
51,430
-0.03(-0.23%)
Apr 27, 2005
12.81
13.09
12.70
12.89
79,527
+0.05(+0.36%)
Apr 26, 2005
12.71
12.88
12.71
12.85
74,765
+0.06(+0.44%)
Apr 25, 2005
12.62
12.96
12.54
12.79
92,861
+0.17(+1.33%)
Apr 22, 2005
12.73
12.85
12.49
12.62
128,577
-0.11(-0.89%)
Apr 21, 2005
12.60
12.88
12.60
12.73
161,912
+0.13(+1.07%)
Apr 20, 2005
12.58
12.61
12.28
12.60
118,576
+0.06(+0.50%)
Apr 19, 2005
12.33
12.64
12.33
12.54
240,487
+0.21(+1.70%)
Apr 18, 2005
12.05
12.33
12.02
12.33
540,501
+0.31(+2.55%)
Apr 15, 2005
12.16
12.16
12.00
12.02
112,386
-0.14(-1.14%)
Apr 14, 2005
12.29
12.32
12.13
12.16
62,383
-0.17(-1.36%)
Apr 13, 2005
12.40
12.41
12.29
12.33
34,763
-0.07(-0.59%)
Apr 12, 2005
12.23
12.40
12.04
12.40
113,338
+0.05(+0.43%)
Apr 11, 2005
12.35
12.49
12.29
12.35
47,145
-0.00(-0.02%)
Apr 08, 2005
12.57
12.58
12.35
12.35
50,478
-0.22(-1.74%)
Apr 07, 2005
12.49
12.57
12.44
12.57
37,144
+0.13(+1.01%)
Apr 06, 2005
12.56
12.56
12.33
12.44
102,385
-0.03(-0.25%)
Apr 05, 2005
12.24
12.51
12.19
12.47
92,385
+0.26(+2.17%)
Apr 04, 2005
12.02
12.21
12.02
12.21
31,906
+0.31(+2.59%)
Apr 01, 2005
12.02
12.05
11.90
11.90
84,765
-0.12(-0.98%)
Mar 31, 2005
11.92
12.02
11.86
12.02
188,104
+0.17(+1.47%)
Mar 30, 2005
11.41
11.84
11.34
11.84
73,336
+0.30(+2.56%)
Mar 29, 2005
11.43
11.55
11.39
11.55
66,669
+0.11(+0.99%)
Mar 28, 2005
11.34
11.44
11.29
11.43
112,862
+0.09(+0.81%)
Mar 24, 2005
11.50
11.53
11.34
11.34
98,576
-0.21(-1.80%)
Mar 23, 2005
11.58
11.65
11.55
11.55
255,726
-0.11(-0.90%)
Mar 22, 2005
11.69
11.69
11.58
11.65
94,290
-0.04(-0.31%)
Mar 21, 2005
11.59
11.69
11.56
11.69
92,385
+0.04(+0.38%)
Mar 18, 2005
11.60
11.65
11.53
11.65
125,720
+0.10(+0.84%)
Mar 17, 2005
11.38
11.55
11.38
11.55
50,478
+0.12(+1.01%)
Mar 16, 2005
11.39
11.54
11.39
11.43
81,432
-0.12(-1.02%)
Mar 15, 2005
11.53
11.63
11.49
11.55
143,340
+0.02(+0.20%)
Mar 14, 2005
11.02
11.53
11.02
11.53
100,957
+0.58(+5.27%)
Mar 11, 2005
10.86
10.97
10.73
10.95
104,766
+0.14(+1.28%)
Mar 10, 2005
10.26
10.90
10.26
10.81
113,338
+0.55(+5.38%)
Mar 09, 2005
10.50
10.50
10.21
10.26
46,668
-0.24(-2.30%)
Mar 08, 2005
10.68
11.07
10.50
10.50
111,909
-0.05(-0.48%)
Mar 07, 2005
10.04
10.55
10.04
10.55
288,108
+0.46(+4.56%)
Mar 04, 2005
10.03
10.11
10.01
10.09
137,625
+0.01(+0.13%)
Mar 03, 2005
9.628
10.24
9.628
10.08
122,386
+0.45(+4.69%)
Mar 02, 2005
9.502
9.657
9.450
9.628
45,716
+0.13(+1.33%)
Mar 01, 2005
9.303
9.502
9.303
9.502
32,858
+0.25(+2.72%)
Feb 28, 2005
9.513
9.513
9.156
9.250
19,048
-0.26(-2.76%)
Feb 25, 2005
9.198
9.544
9.198
9.513
48,097
+0.35(+3.83%)
Feb 24, 2005
8.637
9.162
8.637
9.162
135,244
+0.47(+5.44%)
Feb 23, 2005
8.815
8.845
8.505
8.689
60,479
-0.08(-0.96%)
Feb 22, 2005
8.962
9.053
8.549
8.773
100,480
-0.30(-3.29%)
Feb 18, 2005
9.275
9.303
9.061
9.072
36,668
-0.21(-2.26%)
Feb 17, 2005
9.408
9.429
9.187
9.282
69,527
-0.17(-1.78%)
Feb 16, 2005
9.426
9.450
9.366
9.450
16,191
+0.02(+0.25%)
Feb 15, 2005
9.605
9.605
9.418
9.426
28,572
-0.18(-1.86%)
Feb 14, 2005
9.607
9.657
9.557
9.605
15,715
-0.00(-0.02%)
Feb 11, 2005
9.681
9.681
9.605
9.607
16,191
-0.03(-0.31%)
Feb 10, 2005
9.502
9.639
9.481
9.636
34,287
+0.13(+1.41%)
Feb 09, 2005
10.06
10.06
9.450
9.502
43,811
-0.52(-5.22%)
Feb 08, 2005
9.828
10.06
9.794
10.02
26,667
+0.20(+2.01%)
Feb 07, 2005
9.706
9.855
9.622
9.828
20,477
+0.11(+1.15%)
Feb 04, 2005
9.712
9.748
9.660
9.716
40,954
+0.03(+0.26%)
Feb 03, 2005
9.912
9.912
9.597
9.691
24,286
-0.27(-2.68%)
Feb 02, 2005
10.12
10.12
9.897
9.958
64,288
-0.14(-1.41%)
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
.