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 30, 2010
7.301
7.301
7.108
7.177
26,358
-0.12(-1.70%)
Apr 29, 2010
7.096
7.439
6.944
7.301
179,860
+0.24(+3.33%)
Apr 28, 2010
7.201
7.201
7.037
7.066
29,091
-0.13(-1.75%)
Apr 27, 2010
7.207
7.245
7.192
7.192
33,482
-0.06(-0.84%)
Apr 26, 2010
7.266
7.329
7.184
7.253
22,824
-0.01(-0.09%)
Apr 23, 2010
7.213
7.339
7.184
7.260
22,801
+0.07(+1.03%)
Apr 22, 2010
7.159
7.190
7.140
7.186
12,095
-0.05(-0.64%)
Apr 21, 2010
7.276
7.276
7.161
7.232
16,829
-0.02(-0.29%)
Apr 20, 2010
7.350
7.350
7.228
7.253
40,292
-0.02(-0.23%)
Apr 19, 2010
7.272
7.350
7.270
7.270
33,563
-0.01(-0.12%)
Apr 16, 2010
7.224
7.350
7.096
7.278
51,907
+0.15(+2.09%)
Apr 15, 2010
7.129
7.150
7.041
7.129
12,857
+0.02(+0.24%)
Apr 14, 2010
6.940
7.455
6.898
7.112
20,162
+0.24(+3.55%)
Apr 13, 2010
6.722
6.919
6.722
6.869
23,348
+0.13(+2.00%)
Apr 12, 2010
6.930
6.957
6.734
6.734
31,382
-0.14(-2.08%)
Apr 09, 2010
7.102
7.102
6.825
6.877
29,844
-0.20(-2.82%)
Apr 08, 2010
7.056
7.150
7.014
7.077
12,243
+0.02(+0.24%)
Apr 07, 2010
6.745
7.106
6.745
7.060
44,725
+0.25(+3.67%)
Apr 06, 2010
6.825
6.928
6.736
6.810
25,586
+0.04(+0.59%)
Apr 05, 2010
6.720
6.846
6.720
6.770
17,619
+0.07(+1.03%)
Apr 01, 2010
6.701
6.701
6.701
6.701
30,953
+0.08(+1.27%)
Mar 31, 2010
6.527
6.867
6.527
6.617
45,511
-0.18(-2.60%)
Mar 30, 2010
6.762
6.875
6.648
6.793
39,758
+0.06(+0.90%)
Mar 29, 2010
6.816
6.816
6.615
6.732
23,448
-0.09(-1.32%)
Mar 26, 2010
6.850
6.951
6.724
6.823
50,502
-0.02(-0.34%)
Mar 25, 2010
6.841
7.033
6.825
6.846
37,863
+0.02(+0.31%)
Mar 24, 2010
6.955
7.035
6.825
6.825
30,001
-0.14(-1.96%)
Mar 23, 2010
6.932
7.003
6.848
6.961
33,644
+0.03(+0.49%)
Mar 22, 2010
6.907
6.950
6.762
6.928
37,758
-0.01(-0.12%)
Mar 19, 2010
7.423
7.423
6.896
6.936
69,869
-0.29(-3.95%)
Mar 18, 2010
7.184
7.264
7.184
7.222
19,210
+0.02(+0.23%)
Mar 17, 2010
7.291
7.291
7.186
7.205
31,487
-0.17(-2.33%)
Mar 16, 2010
7.402
7.404
7.247
7.377
20,929
-0.02(-0.23%)
Mar 15, 2010
7.402
7.408
7.394
7.394
6,847
-0.06(-0.82%)
Mar 12, 2010
7.497
7.497
7.413
7.455
11,414
-0.01(-0.11%)
Mar 11, 2010
7.476
7.484
7.337
7.463
17,734
-0.03(-0.39%)
Mar 10, 2010
7.352
7.560
7.352
7.492
49,949
+0.14(+1.94%)
Mar 09, 2010
7.066
7.350
7.045
7.350
24,429
+0.24(+3.31%)
Mar 08, 2010
7.169
7.182
7.045
7.114
18,148
-0.07(-0.94%)
Mar 05, 2010
6.865
7.182
6.760
7.182
27,877
+0.32(+4.62%)
Mar 04, 2010
6.883
6.883
6.829
6.865
10,867
+0.04(+0.55%)
Mar 03, 2010
6.789
6.850
6.789
6.827
31,906
+0.05(+0.81%)
Mar 02, 2010
6.711
6.793
6.709
6.772
43,868
+0.09(+1.32%)
Mar 01, 2010
6.770
6.770
6.583
6.684
45,759
+0.01(+0.22%)
Feb 26, 2010
6.625
6.709
6.602
6.669
26,715
+0.05(+0.76%)
Feb 25, 2010
6.604
6.709
6.508
6.619
12,029
-0.09(-1.35%)
Feb 24, 2010
6.692
6.772
6.636
6.709
29,915
+0.05(+0.79%)
Feb 23, 2010
6.755
6.856
6.573
6.657
36,535
-0.09(-1.34%)
Feb 22, 2010
6.741
6.776
6.722
6.747
15,000
-0.00(-0.03%)
Feb 19, 2010
6.814
6.846
6.720
6.749
31,258
+0.01(+0.22%)
Feb 18, 2010
6.667
6.741
6.667
6.734
22,986
+0.04(+0.53%)
Feb 17, 2010
6.640
6.699
6.571
6.699
15,900
+0.11(+1.62%)
Feb 16, 2010
6.602
6.606
6.520
6.592
19,415
+0.04(+0.64%)
Feb 12, 2010
6.539
6.550
6.550
6.550
55,240
-0.07(-0.98%)
Feb 11, 2010
6.432
6.617
6.388
6.615
28,172
+0.17(+2.71%)
Feb 10, 2010
6.438
6.445
6.343
6.440
29,649
-0.01(-0.13%)
Feb 09, 2010
6.432
6.537
6.369
6.449
27,334
+0.12(+1.86%)
Feb 08, 2010
6.573
6.590
6.331
6.331
22,224
-0.25(-3.86%)
Feb 05, 2010
6.610
6.657
6.514
6.585
26,096
+0.02(+0.32%)
Feb 04, 2010
6.657
6.718
6.338
6.564
55,645
-0.16(-2.31%)
Feb 03, 2010
6.768
6.812
6.720
6.720
35,549
-0.07(-1.08%)
Feb 02, 2010
6.913
6.913
6.688
6.793
73,251
-0.14(-2.09%)
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
.