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 (%)
Jul 31, 2009
7.896
7.969
7.782
7.820
35,867
-0.15(-1.87%)
Jul 30, 2009
7.971
7.971
7.845
7.969
45,845
+0.16(+1.99%)
Jul 29, 2009
7.896
7.896
7.709
7.814
23,230
-0.16(-1.97%)
Jul 28, 2009
7.772
7.971
7.761
7.971
40,520
+0.03(+0.32%)
Jul 27, 2009
7.789
7.971
7.768
7.946
51,837
+0.10(+1.34%)
Jul 24, 2009
7.650
7.866
7.556
7.841
64,594
+0.08(+1.03%)
Jul 23, 2009
7.617
7.761
7.499
7.761
98,507
+0.12(+1.51%)
Jul 22, 2009
7.457
7.780
7.457
7.646
45,630
+0.15(+2.02%)
Jul 21, 2009
7.550
7.550
7.283
7.495
42,308
-0.01(-0.20%)
Jul 20, 2009
7.506
7.650
7.289
7.510
43,566
-0.08(-1.05%)
Jul 17, 2009
7.715
7.715
7.514
7.589
54,183
-0.13(-1.63%)
Jul 16, 2009
7.657
7.822
7.363
7.715
82,228
-0.01(-0.08%)
Jul 15, 2009
7.472
7.724
7.472
7.722
86,623
+0.34(+4.57%)
Jul 14, 2009
7.394
7.489
7.082
7.384
34,094
-0.03(-0.45%)
Jul 13, 2009
6.964
7.417
6.964
7.417
71,749
+0.54(+7.87%)
Jul 10, 2009
6.870
7.013
6.725
6.876
41,350
-0.04(-0.55%)
Jul 09, 2009
7.300
7.403
6.904
6.914
82,256
-0.36(-4.96%)
Jul 08, 2009
7.501
7.543
7.237
7.275
51,108
-0.20(-2.61%)
Jul 07, 2009
7.585
7.657
7.470
7.470
39,972
+0.00(+0.03%)
Jul 06, 2009
7.357
7.759
7.266
7.468
96,834
+0.12(+1.57%)
Jul 02, 2009
7.466
7.728
7.352
7.352
88,024
-0.34(-4.37%)
Jul 01, 2009
7.466
7.866
7.357
7.688
206,955
+0.33(+4.48%)
Jun 30, 2009
7.503
7.615
7.271
7.359
106,259
-0.11(-1.52%)
Jun 29, 2009
7.686
7.971
7.464
7.472
146,364
-0.32(-4.09%)
Jun 26, 2009
7.655
7.992
7.036
7.791
725,932
+0.03(+0.38%)
Jun 25, 2009
7.080
7.761
7.063
7.761
174,157
+0.90(+13.15%)
Jun 24, 2009
7.013
7.413
6.807
6.859
98,245
-0.04(-0.55%)
Jun 23, 2009
6.679
7.029
6.566
6.897
98,951
+0.31(+4.71%)
Jun 22, 2009
6.849
7.153
6.587
6.587
89,545
-0.32(-4.62%)
Jun 19, 2009
7.032
7.308
6.734
6.906
136,239
-0.01(-0.15%)
Jun 18, 2009
6.580
7.040
6.580
6.916
66,496
+0.30(+4.57%)
Jun 17, 2009
6.484
6.702
6.446
6.614
50,650
+0.13(+1.94%)
Jun 16, 2009
6.358
6.616
6.358
6.488
68,198
+0.02(+0.32%)
Jun 15, 2009
6.706
6.843
6.362
6.467
88,983
-0.39(-5.75%)
Jun 12, 2009
6.765
6.891
6.671
6.862
68,289
-0.01(-0.12%)
Jun 11, 2009
6.692
7.013
6.653
6.870
55,427
+0.22(+3.31%)
Jun 10, 2009
7.122
7.122
6.608
6.650
107,279
-0.36(-5.12%)
Jun 09, 2009
7.306
7.384
7.008
7.008
55,327
-0.22(-2.99%)
Jun 08, 2009
7.357
7.415
6.694
7.224
74,433
-0.17(-2.35%)
Jun 05, 2009
7.543
7.573
6.960
7.399
59,803
-0.08(-1.07%)
Jun 04, 2009
6.853
7.510
6.635
7.478
70,381
+0.72(+10.61%)
Jun 03, 2009
6.794
6.904
6.543
6.761
51,346
-0.10(-1.50%)
Jun 02, 2009
7.180
7.248
6.692
6.864
63,703
-0.39(-5.41%)
Jun 01, 2009
6.780
7.751
6.780
7.256
183,882
+0.64(+9.70%)
May 29, 2009
6.608
6.614
6.346
6.614
66,096
+0.05(+0.83%)
May 28, 2009
6.713
6.713
6.281
6.560
55,942
+0.07(+1.13%)
May 27, 2009
7.090
7.138
6.486
6.486
45,239
-0.60(-8.52%)
May 26, 2009
6.335
7.227
6.335
7.090
85,183
+0.64(+9.85%)
May 22, 2009
6.362
6.815
6.325
6.455
64,079
+0.17(+2.74%)
May 21, 2009
6.132
6.587
6.085
6.283
69,094
+0.05(+0.77%)
May 20, 2009
6.482
6.822
5.960
6.234
92,887
-0.15(-2.33%)
May 19, 2009
6.794
6.977
6.268
6.383
66,563
-0.52(-7.51%)
May 18, 2009
6.312
6.943
6.312
6.901
37,340
+0.73(+11.87%)
May 15, 2009
6.293
6.478
5.981
6.169
70,753
+0.10(+1.62%)
May 14, 2009
6.111
6.367
5.901
6.071
125,546
-0.03(-0.45%)
May 13, 2009
6.306
6.461
6.098
6.098
54,526
-0.39(-6.01%)
May 12, 2009
6.662
6.662
6.429
6.488
20,994
-0.13(-2.00%)
May 11, 2009
6.794
6.897
6.620
6.620
19,864
-0.37(-5.23%)
May 08, 2009
6.675
6.985
6.314
6.985
49,711
+0.49(+7.56%)
May 07, 2009
7.097
7.097
6.350
6.494
79,348
-0.45(-6.47%)
May 06, 2009
7.017
7.017
6.620
6.943
78,366
+0.06(+0.85%)
May 05, 2009
6.662
7.151
6.599
6.885
99,575
+0.22(+3.24%)
May 04, 2009
6.471
6.669
6.471
6.669
175,882
+0.04(+0.57%)
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
.