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 (%)
Oct 30, 2009
7.440
7.503
7.112
7.224
144,921
-0.30(-4.04%)
Oct 29, 2009
7.480
7.560
7.406
7.528
54,769
+0.18(+2.52%)
Oct 28, 2009
7.560
7.665
7.343
7.343
46,597
-0.26(-3.40%)
Oct 27, 2009
7.555
7.728
7.555
7.602
25,810
+0.06(+0.84%)
Oct 26, 2009
7.717
7.751
7.539
7.539
24,877
-0.14(-1.86%)
Oct 23, 2009
7.723
7.784
7.681
7.681
39,392
-0.09(-1.16%)
Oct 22, 2009
7.686
8.169
7.644
7.772
79,718
+0.09(+1.18%)
Oct 21, 2009
8.053
8.194
7.665
7.681
49,411
-0.38(-4.71%)
Oct 20, 2009
8.097
8.097
8.051
8.062
8,805
-0.15(-1.82%)
Oct 19, 2009
8.108
8.389
8.108
8.211
27,486
+0.12(+1.51%)
Oct 16, 2009
8.137
8.160
7.938
8.089
48,626
-0.20(-2.38%)
Oct 15, 2009
8.219
8.347
8.074
8.286
44,916
-0.05(-0.60%)
Oct 14, 2009
8.175
8.347
8.175
8.337
21,905
+0.19(+2.35%)
Oct 13, 2009
8.135
8.181
8.072
8.146
23,048
-0.03(-0.36%)
Oct 12, 2009
8.423
8.500
8.143
8.175
17,010
-0.18(-2.19%)
Oct 09, 2009
8.108
8.358
8.034
8.358
37,506
+0.22(+2.68%)
Oct 08, 2009
8.265
8.265
8.137
8.139
10,314
-0.06(-0.72%)
Oct 07, 2009
8.137
8.343
8.135
8.198
15,000
-0.01(-0.15%)
Oct 06, 2009
8.322
8.410
8.106
8.211
32,544
-0.01(-0.08%)
Oct 05, 2009
7.906
8.230
7.845
8.217
47,959
+0.37(+4.74%)
Oct 02, 2009
7.604
7.915
7.562
7.845
52,169
+0.17(+2.22%)
Oct 01, 2009
8.003
8.093
7.675
7.675
75,003
-0.37(-4.57%)
Sep 30, 2009
8.767
8.767
8.043
8.043
55,431
-0.74(-8.44%)
Sep 29, 2009
8.784
8.809
8.757
8.784
6,900
+0.04(+0.43%)
Sep 28, 2009
8.658
8.904
8.511
8.746
37,035
+0.13(+1.54%)
Sep 25, 2009
8.698
8.698
8.547
8.614
18,829
-0.10(-1.13%)
Sep 24, 2009
9.030
9.074
8.712
8.712
31,306
-0.25(-2.83%)
Sep 23, 2009
9.076
9.126
8.843
8.967
32,996
-0.12(-1.27%)
Sep 22, 2009
8.484
9.189
8.454
9.082
52,131
+0.70(+8.40%)
Sep 21, 2009
8.326
8.437
8.232
8.379
55,421
-0.03(-0.32%)
Sep 18, 2009
8.150
8.492
7.925
8.406
107,981
+0.15(+1.86%)
Sep 17, 2009
8.188
8.253
8.188
8.253
11,619
+0.17(+2.09%)
Sep 16, 2009
8.116
8.232
8.083
8.083
14,738
-0.02(-0.22%)
Sep 15, 2009
8.139
8.171
7.927
8.101
13,333
-0.04(-0.44%)
Sep 14, 2009
8.066
8.192
7.912
8.137
64,669
+0.02(+0.26%)
Sep 11, 2009
7.996
8.141
7.959
8.116
15,238
+0.11(+1.42%)
Sep 10, 2009
8.013
8.085
7.938
8.003
23,177
-0.05(-0.57%)
Sep 09, 2009
7.980
8.049
7.719
8.049
58,040
+0.11(+1.40%)
Sep 08, 2009
7.912
7.946
7.789
7.938
45,749
+0.08(+1.07%)
Sep 04, 2009
7.501
7.864
7.455
7.854
42,335
+0.35(+4.64%)
Sep 03, 2009
7.675
7.690
7.432
7.505
57,559
-0.15(-1.92%)
Sep 02, 2009
7.692
7.791
7.570
7.652
22,943
-0.05(-0.65%)
Sep 01, 2009
7.297
7.862
7.297
7.702
227,220
+0.37(+4.98%)
Aug 31, 2009
7.337
7.463
7.255
7.337
62,460
-0.19(-2.57%)
Aug 28, 2009
7.495
7.574
7.314
7.530
52,911
+0.02(+0.31%)
Aug 27, 2009
7.350
7.539
7.350
7.507
44,030
+0.06(+0.79%)
Aug 26, 2009
7.364
7.448
7.247
7.448
13,972
+0.05(+0.62%)
Aug 25, 2009
7.467
7.495
7.226
7.402
40,925
+0.02(+0.23%)
Aug 24, 2009
7.566
7.566
7.255
7.385
33,568
-0.17(-2.31%)
Aug 21, 2009
7.371
7.753
7.371
7.560
81,927
+0.11(+1.41%)
Aug 20, 2009
7.383
7.507
7.232
7.455
30,839
+0.02(+0.28%)
Aug 19, 2009
7.108
7.453
7.007
7.434
35,330
+0.24(+3.36%)
Aug 18, 2009
7.007
7.335
6.970
7.192
41,611
+0.26(+3.76%)
Aug 17, 2009
6.953
7.035
6.930
6.932
18,596
-0.10(-1.46%)
Aug 14, 2009
7.411
7.411
6.909
7.035
55,635
-0.38(-5.07%)
Aug 13, 2009
7.572
7.572
7.350
7.411
12,743
-0.13(-1.78%)
Aug 12, 2009
7.243
7.595
7.171
7.545
65,817
+0.34(+4.66%)
Aug 11, 2009
7.035
7.234
6.963
7.209
43,673
+0.09(+1.30%)
Aug 10, 2009
7.184
7.490
7.037
7.117
33,239
-0.36(-4.80%)
Aug 07, 2009
6.963
7.679
6.963
7.476
91,947
+0.31(+4.34%)
Aug 06, 2009
7.469
7.530
7.045
7.165
64,479
-0.29(-3.89%)
Aug 05, 2009
8.080
8.080
7.455
7.455
56,431
-0.45(-5.66%)
Aug 04, 2009
7.778
7.980
7.778
7.902
22,381
+0.04(+0.48%)
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
.