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
)
17.30
+0.05 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2003
6.450
6.461
6.427
6.450
5,720
-0.00(-0.06%)
Nov 26, 2003
6.367
6.469
6.367
6.455
41,950
+0.13(+2.02%)
Nov 25, 2003
6.304
6.327
6.304
6.327
28,602
+0.05(+0.73%)
Nov 24, 2003
6.346
6.375
6.276
6.281
26,219
-0.07(-1.02%)
Nov 21, 2003
6.230
6.293
6.188
6.346
25,742
+0.15(+2.37%)
Nov 20, 2003
6.241
6.276
6.188
6.199
34,799
-0.04(-0.67%)
Nov 19, 2003
6.236
6.241
6.226
6.241
23,835
+0.05(+0.81%)
Nov 18, 2003
6.247
6.266
6.190
6.190
41,950
+0.00(+0.00%)
Nov 17, 2003
6.314
6.325
6.190
6.190
96,295
-0.19(-2.93%)
Nov 14, 2003
6.440
6.440
6.367
6.377
20,498
-0.06(-0.98%)
Nov 13, 2003
6.419
6.419
6.419
6.440
24,312
+0.00(+0.00%)
Nov 12, 2003
6.276
6.440
6.276
6.440
30,509
+0.13(+2.06%)
Nov 11, 2003
6.360
6.377
6.297
6.310
21,452
-0.03(-0.43%)
Nov 10, 2003
6.436
6.436
6.325
6.337
40,520
-0.05(-0.79%)
Nov 07, 2003
6.398
6.440
6.377
6.388
28,126
+0.03(+0.49%)
Nov 06, 2003
6.388
6.392
6.314
6.356
37,660
-0.04(-0.56%)
Nov 05, 2003
6.203
6.392
6.203
6.392
38,136
+0.11(+1.74%)
Nov 04, 2003
6.203
6.203
6.203
6.283
26,981
+0.12(+1.87%)
Nov 03, 2003
6.251
6.251
6.167
6.167
55,775
-0.04(-0.71%)
Oct 31, 2003
6.283
6.283
6.188
6.211
36,706
-0.06(-0.97%)
Oct 30, 2003
6.272
6.272
6.272
6.272
17,638
-0.02(-0.33%)
Oct 29, 2003
6.188
6.293
6.188
6.293
33,846
+0.07(+1.18%)
Oct 28, 2003
6.249
6.249
6.234
6.220
56,728
-0.08(-1.30%)
Oct 27, 2003
6.255
6.316
6.255
6.301
45,764
+0.07(+1.14%)
Oct 24, 2003
6.304
6.304
6.228
6.230
16,208
-0.05(-0.83%)
Oct 23, 2003
6.251
6.299
6.251
6.283
43,380
+0.01(+0.17%)
Oct 22, 2003
6.369
6.390
6.236
6.272
95,819
-0.10(-1.52%)
Oct 21, 2003
6.503
6.503
6.369
6.369
100,586
-0.13(-2.06%)
Oct 20, 2003
6.482
6.511
6.482
6.503
24,312
+0.05(+0.75%)
Oct 17, 2003
6.482
6.505
6.453
6.455
20,498
-0.08(-1.22%)
Oct 16, 2003
6.681
6.681
6.520
6.534
63,879
-0.12(-1.74%)
Oct 15, 2003
6.776
6.776
6.650
6.650
63,879
-0.16(-2.31%)
Oct 14, 2003
6.629
6.815
6.629
6.807
84,378
+0.21(+3.25%)
Oct 13, 2003
6.566
6.593
6.566
6.593
44,334
+0.05(+0.74%)
Oct 10, 2003
6.484
6.503
6.484
6.545
112,504
+0.04(+0.68%)
Oct 09, 2003
6.396
6.501
6.396
6.501
50,531
+0.15(+2.34%)
Oct 08, 2003
6.356
6.356
6.333
6.352
50,531
-0.00(-0.07%)
Oct 07, 2003
6.314
6.356
6.314
6.356
36,230
+0.06(+1.00%)
Oct 06, 2003
6.209
6.291
6.209
6.293
130,142
+0.10(+1.69%)
Oct 03, 2003
6.293
6.293
6.171
6.188
109,643
-0.05(-0.84%)
Oct 02, 2003
6.188
6.262
6.167
6.241
161,605
+0.06(+1.02%)
Oct 01, 2003
6.090
6.188
6.090
6.178
63,402
+0.09(+1.52%)
Sep 30, 2003
6.199
6.199
6.085
6.085
31,939
-0.16(-2.49%)
Sep 29, 2003
6.398
6.398
6.115
6.241
96,772
+0.22(+3.69%)
Sep 26, 2003
5.769
5.769
5.769
6.018
61,495
+0.30(+5.28%)
Sep 25, 2003
6.010
6.010
5.716
5.716
61,019
-0.21(-3.54%)
Sep 24, 2003
6.146
6.146
5.928
5.926
20,975
-0.27(-4.40%)
Sep 23, 2003
6.188
6.241
6.188
6.199
46,717
+0.09(+1.44%)
Sep 22, 2003
6.314
6.314
6.117
6.111
39,567
-0.23(-3.70%)
Sep 19, 2003
6.453
6.453
6.346
6.346
43,857
+0.10(+1.61%)
Sep 18, 2003
6.260
6.272
6.207
6.245
45,764
+0.04(+0.57%)
Sep 17, 2003
6.094
6.257
6.094
6.209
31,939
+0.16(+2.67%)
Sep 16, 2003
6.289
6.291
5.884
6.048
68,169
-0.16(-2.63%)
Sep 15, 2003
6.262
6.450
6.088
6.211
142,060
+0.00(+0.03%)
Sep 12, 2003
5.685
6.713
5.668
6.209
363,254
+0.63(+11.28%)
Sep 11, 2003
5.561
5.601
5.527
5.580
35,276
-0.02(-0.41%)
Sep 10, 2003
5.578
5.716
5.506
5.603
41,473
+0.03(+0.49%)
Sep 09, 2003
5.664
5.664
5.576
5.576
17,638
-0.05(-0.93%)
Sep 08, 2003
5.634
5.664
5.611
5.628
21,452
+0.04(+0.79%)
Sep 05, 2003
5.660
5.727
5.584
5.584
45,764
-0.05(-0.93%)
Sep 04, 2003
5.714
5.714
5.632
5.637
25,265
-0.07(-1.21%)
Sep 03, 2003
5.706
5.716
5.676
5.706
32,416
+0.01(+0.18%)
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
.