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 (%)
Jan 29, 2010
6.950
6.985
6.922
6.939
27,272
+0.06(+0.85%)
Jan 28, 2010
7.059
7.059
6.828
6.880
58,506
-0.12(-1.68%)
Jan 27, 2010
6.824
7.017
6.818
6.998
35,805
+0.16(+2.33%)
Jan 26, 2010
6.987
7.027
6.818
6.839
51,484
-0.16(-2.34%)
Jan 25, 2010
7.050
7.090
6.985
7.002
26,090
+0.07(+1.00%)
Jan 22, 2010
7.048
7.105
6.925
6.933
37,955
-0.09(-1.34%)
Jan 21, 2010
7.323
7.384
7.027
7.027
54,192
-0.30(-4.09%)
Jan 20, 2010
7.478
7.506
7.310
7.327
37,183
-0.19(-2.54%)
Jan 19, 2010
7.558
7.592
7.428
7.518
33,279
-0.05(-0.67%)
Jan 15, 2010
7.663
7.569
7.569
7.569
55,775
-0.11(-1.42%)
Jan 14, 2010
7.487
7.720
7.487
7.678
21,928
+0.18(+2.35%)
Jan 13, 2010
7.596
7.596
7.482
7.501
20,007
-0.01(-0.17%)
Jan 12, 2010
7.472
7.545
7.453
7.514
28,297
-0.03(-0.33%)
Jan 11, 2010
7.522
7.552
7.459
7.539
20,093
+0.06(+0.76%)
Jan 08, 2010
7.489
7.552
7.459
7.482
10,010
+0.02(+0.31%)
Jan 07, 2010
7.355
7.493
7.285
7.459
31,524
+0.12(+1.60%)
Jan 06, 2010
7.411
7.474
7.308
7.342
33,121
-0.10(-1.41%)
Jan 05, 2010
7.552
7.552
7.432
7.447
31,777
-0.10(-1.31%)
Jan 04, 2010
7.403
7.545
7.363
7.545
26,142
+0.22(+2.95%)
Dec 31, 2009
7.438
7.329
7.329
7.329
47,194
-0.09(-1.24%)
Dec 30, 2009
7.399
7.431
7.321
7.422
32,292
-0.00(-0.06%)
Dec 29, 2009
7.541
7.541
7.401
7.426
36,058
-0.07(-0.98%)
Dec 28, 2009
7.537
7.545
7.489
7.499
31,324
-0.02(-0.25%)
Dec 24, 2009
7.503
7.518
7.474
7.518
12,056
+0.08(+1.04%)
Dec 23, 2009
7.531
7.531
7.417
7.441
35,219
-0.03(-0.39%)
Dec 22, 2009
7.529
7.552
7.468
7.470
36,783
-0.06(-0.81%)
Dec 21, 2009
7.447
7.553
7.405
7.531
68,570
-0.02(-0.28%)
Dec 18, 2009
6.809
7.552
6.809
7.552
141,402
+0.30(+4.17%)
Dec 17, 2009
7.216
7.304
7.216
7.250
19,068
-0.11(-1.51%)
Dec 16, 2009
7.245
7.432
7.090
7.361
182,084
+0.21(+2.99%)
Dec 15, 2009
7.147
7.468
7.143
7.147
66,096
-0.03(-0.44%)
Dec 14, 2009
7.262
7.296
7.071
7.178
22,801
-0.04(-0.55%)
Dec 11, 2009
7.417
7.445
7.195
7.218
31,391
-0.17(-2.24%)
Dec 10, 2009
7.520
7.520
7.273
7.384
21,628
-0.13(-1.73%)
Dec 09, 2009
7.331
7.529
7.202
7.514
31,939
+0.21(+2.93%)
Dec 08, 2009
7.088
7.300
7.088
7.300
62,229
+0.16(+2.23%)
Dec 07, 2009
7.363
7.403
7.141
7.141
28,731
-0.24(-3.24%)
Dec 04, 2009
7.300
7.447
7.038
7.380
143,585
+0.22(+3.14%)
Dec 03, 2009
7.340
7.487
7.069
7.155
228,674
-0.12(-1.70%)
Dec 02, 2009
7.187
7.556
7.103
7.279
187,323
-0.02(-0.29%)
Dec 01, 2009
6.436
7.552
7.115
7.300
73,060
-0.25(-3.33%)
Nov 30, 2009
7.115
7.552
6.927
7.552
86,732
+0.43(+6.07%)
Nov 27, 2009
7.164
7.206
7.090
7.120
36,773
-0.39(-5.20%)
Nov 25, 2009
7.634
7.636
7.407
7.510
12,051
-0.05(-0.72%)
Nov 24, 2009
7.646
7.646
7.499
7.564
51,222
-0.03(-0.39%)
Nov 23, 2009
7.174
7.600
7.174
7.594
64,680
+0.53(+7.58%)
Nov 20, 2009
7.176
7.176
6.998
7.059
36,635
-0.14(-1.90%)
Nov 19, 2009
7.430
7.571
7.176
7.195
30,223
-0.35(-4.59%)
Nov 18, 2009
7.256
7.541
7.216
7.541
27,377
+0.30(+4.17%)
Nov 17, 2009
7.193
7.315
6.922
7.239
60,389
+0.02(+0.26%)
Nov 16, 2009
7.134
7.285
7.111
7.220
33,121
+0.15(+2.14%)
Nov 13, 2009
7.013
7.105
6.933
7.069
20,999
+0.06(+0.81%)
Nov 12, 2009
7.277
7.277
6.925
7.013
42,055
-0.26(-3.63%)
Nov 11, 2009
7.157
7.277
7.038
7.277
25,918
+0.20(+2.79%)
Nov 10, 2009
7.218
7.256
7.017
7.080
14,301
-0.18(-2.43%)
Nov 09, 2009
7.032
7.277
7.032
7.256
31,482
+0.19(+2.64%)
Nov 06, 2009
6.996
7.072
6.981
7.069
45,959
-0.07(-0.97%)
Nov 05, 2009
7.069
7.138
6.980
7.138
34,876
+0.18(+2.59%)
Nov 04, 2009
7.208
7.208
6.922
6.958
59,727
-0.18(-2.56%)
Nov 03, 2009
6.964
7.277
6.954
7.141
56,075
+0.09(+1.25%)
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
.