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
)
17.81
+0.16 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004
7.006
7.111
6.977
7.017
28,602
-0.00(-0.03%)
May 27, 2004
7.006
7.027
6.985
7.019
43,380
-0.00(-0.06%)
May 26, 2004
7.042
7.046
6.985
7.023
10,010
-0.01(-0.12%)
May 25, 2004
6.975
7.120
6.975
7.032
38,136
+0.09(+1.27%)
May 24, 2004
6.931
7.048
6.901
6.943
37,183
+0.01(+0.18%)
May 21, 2004
6.904
6.933
6.885
6.931
37,183
+0.04(+0.61%)
May 20, 2004
7.006
7.090
6.880
6.889
30,032
-0.10(-1.38%)
May 19, 2004
7.405
7.405
6.954
6.985
40,997
-0.41(-5.59%)
May 18, 2004
7.048
7.426
7.040
7.399
40,043
+0.33(+4.63%)
May 17, 2004
7.258
7.258
7.067
7.071
28,126
-0.22(-3.02%)
May 14, 2004
7.258
7.300
7.218
7.292
18,591
+0.01(+0.12%)
May 13, 2004
7.470
7.470
7.262
7.283
65,786
-0.18(-2.47%)
May 12, 2004
7.447
7.478
7.279
7.468
46,241
+0.04(+0.59%)
May 11, 2004
7.405
7.447
7.300
7.424
49,101
+0.04(+0.54%)
May 10, 2004
7.707
7.709
7.111
7.384
147,780
-0.36(-4.61%)
May 07, 2004
7.761
7.810
7.741
7.741
65,309
-0.03(-0.32%)
May 06, 2004
7.803
7.835
7.761
7.766
39,567
-0.04(-0.48%)
May 05, 2004
7.961
7.969
7.803
7.803
14,301
-0.12(-1.48%)
May 04, 2004
7.957
7.959
7.892
7.921
11,441
-0.04(-0.47%)
May 03, 2004
7.866
7.971
7.866
7.959
45,764
+0.09(+1.17%)
Apr 30, 2004
7.875
7.944
7.866
7.866
21,452
-0.03(-0.37%)
Apr 29, 2004
8.034
8.034
7.866
7.896
40,997
-0.17(-2.11%)
Apr 28, 2004
8.156
8.156
8.034
8.066
23,358
-0.12(-1.41%)
Apr 27, 2004
8.166
8.202
8.066
8.181
140,630
+0.03(+0.39%)
Apr 26, 2004
8.275
8.305
8.150
8.150
22,405
-0.15(-1.82%)
Apr 23, 2004
8.349
8.349
8.301
8.301
6,197
-0.03(-0.33%)
Apr 22, 2004
8.076
8.345
8.057
8.328
27,649
+0.29(+3.55%)
Apr 21, 2004
8.003
8.043
7.952
8.043
34,323
+0.04(+0.50%)
Apr 20, 2004
8.003
8.076
7.994
8.003
29,079
+0.02(+0.26%)
Apr 19, 2004
7.887
7.982
7.885
7.982
8,104
+0.06(+0.79%)
Apr 16, 2004
7.940
7.940
7.898
7.919
20,021
+0.03(+0.40%)
Apr 15, 2004
7.971
8.024
7.887
7.887
22,405
-0.11(-1.36%)
Apr 14, 2004
7.835
8.045
7.835
7.996
25,265
+0.15(+1.95%)
Apr 13, 2004
7.971
7.971
7.818
7.843
43,857
-0.08(-0.98%)
Apr 12, 2004
8.055
8.108
7.919
7.921
24,789
-0.18(-2.25%)
Apr 08, 2004
8.252
8.252
8.103
8.103
56,728
-0.15(-1.80%)
Apr 07, 2004
8.261
8.261
8.213
8.252
44,810
-0.01(-0.10%)
Apr 06, 2004
8.349
8.380
8.233
8.261
42,904
-0.09(-1.10%)
Apr 05, 2004
8.204
8.370
8.204
8.353
47,194
+0.15(+1.82%)
Apr 02, 2004
8.171
8.206
8.055
8.204
95,342
+0.08(+0.93%)
Apr 01, 2004
7.803
8.129
7.803
8.129
56,252
+0.34(+4.39%)
Mar 31, 2004
7.743
7.812
7.743
7.787
95,342
+0.04(+0.46%)
Mar 30, 2004
7.761
7.761
7.699
7.751
13,824
-0.01(-0.16%)
Mar 29, 2004
7.759
7.768
7.753
7.764
19,545
+0.04(+0.57%)
Mar 26, 2004
7.657
7.741
7.657
7.720
10,010
+0.06(+0.79%)
Mar 25, 2004
7.761
7.761
7.657
7.659
105,353
-0.10(-1.27%)
Mar 24, 2004
7.787
7.787
7.741
7.757
4,290
-0.01(-0.16%)
Mar 23, 2004
7.782
7.797
7.745
7.770
9,534
+0.01(+0.08%)
Mar 22, 2004
7.780
7.801
7.761
7.764
43,380
+0.00(+0.00%)
Mar 19, 2004
7.856
7.856
7.761
7.764
20,975
-0.05(-0.67%)
Mar 18, 2004
7.806
7.835
7.803
7.816
15,731
+0.02(+0.22%)
Mar 17, 2004
7.657
7.799
7.657
7.799
34,323
+0.20(+2.57%)
Mar 16, 2004
7.678
7.678
7.541
7.604
39,567
-0.04(-0.55%)
Mar 15, 2004
7.812
7.812
7.642
7.646
26,695
-0.11(-1.46%)
Mar 12, 2004
7.594
7.759
7.487
7.759
54,821
+0.12(+1.62%)
Mar 11, 2004
7.678
7.709
7.636
7.636
15,254
-0.08(-1.09%)
Mar 10, 2004
7.751
7.801
7.720
7.720
33,846
-0.00(-0.03%)
Mar 09, 2004
7.722
7.751
7.722
7.722
13,347
+0.00(+0.03%)
Mar 08, 2004
7.690
7.803
7.688
7.720
56,728
+0.06(+0.79%)
Mar 05, 2004
7.615
7.699
7.615
7.659
43,857
+0.05(+0.72%)
Mar 04, 2004
7.604
7.636
7.594
7.604
21,452
+0.05(+0.67%)
Mar 03, 2004
7.499
7.554
7.422
7.554
15,731
+0.08(+1.07%)
Mar 02, 2004
7.415
7.493
7.365
7.474
20,975
+0.06(+0.79%)
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
.