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 (%)
Dec 31, 2009
7.446
7.337
7.337
7.337
47,145
-0.09(-1.24%)
Dec 30, 2009
7.406
7.439
7.329
7.429
32,258
-0.00(-0.06%)
Dec 29, 2009
7.549
7.549
7.408
7.434
36,020
-0.07(-0.98%)
Dec 28, 2009
7.545
7.553
7.497
7.507
31,291
-0.02(-0.25%)
Dec 24, 2009
7.511
7.526
7.482
7.526
12,043
+0.08(+1.04%)
Dec 23, 2009
7.539
7.539
7.425
7.448
35,182
-0.03(-0.39%)
Dec 22, 2009
7.537
7.560
7.476
7.478
36,744
-0.06(-0.81%)
Dec 21, 2009
7.455
7.561
7.413
7.539
68,498
-0.02(-0.28%)
Dec 18, 2009
6.816
7.560
6.816
7.560
141,254
+0.30(+4.17%)
Dec 17, 2009
7.224
7.312
7.224
7.257
19,048
-0.11(-1.51%)
Dec 16, 2009
7.253
7.440
7.098
7.369
181,894
+0.21(+2.99%)
Dec 15, 2009
7.154
7.476
7.150
7.154
66,026
-0.03(-0.44%)
Dec 14, 2009
7.270
7.303
7.079
7.186
22,777
-0.04(-0.55%)
Dec 11, 2009
7.425
7.453
7.203
7.226
31,358
-0.17(-2.24%)
Dec 10, 2009
7.528
7.528
7.280
7.392
21,605
-0.13(-1.73%)
Dec 09, 2009
7.339
7.537
7.210
7.522
31,906
+0.21(+2.93%)
Dec 08, 2009
7.096
7.308
7.096
7.308
62,164
+0.16(+2.23%)
Dec 07, 2009
7.371
7.411
7.148
7.148
28,701
-0.24(-3.24%)
Dec 04, 2009
7.308
7.455
7.045
7.387
143,435
+0.22(+3.14%)
Dec 03, 2009
7.348
7.495
7.077
7.163
228,434
-0.12(-1.70%)
Dec 02, 2009
7.194
7.564
7.110
7.287
187,127
-0.02(-0.29%)
Dec 01, 2009
6.442
7.560
7.123
7.308
72,984
-0.25(-3.33%)
Nov 30, 2009
7.123
7.560
6.934
7.560
86,642
+0.43(+6.07%)
Nov 27, 2009
7.171
7.213
7.098
7.127
36,735
-0.39(-5.20%)
Nov 25, 2009
7.642
7.644
7.415
7.518
12,038
-0.05(-0.72%)
Nov 24, 2009
7.654
7.654
7.507
7.572
51,169
-0.03(-0.39%)
Nov 23, 2009
7.182
7.608
7.182
7.602
64,612
+0.54(+7.58%)
Nov 20, 2009
7.184
7.184
7.005
7.066
36,596
-0.14(-1.89%)
Nov 19, 2009
7.438
7.579
7.184
7.203
30,191
-0.35(-4.59%)
Nov 18, 2009
7.264
7.549
7.224
7.549
27,348
+0.30(+4.17%)
Nov 17, 2009
7.201
7.322
6.930
7.247
60,326
+0.02(+0.26%)
Nov 16, 2009
7.142
7.293
7.119
7.228
33,087
+0.15(+2.14%)
Nov 13, 2009
7.021
7.112
6.940
7.077
20,977
+0.06(+0.81%)
Nov 12, 2009
7.285
7.285
6.932
7.020
42,011
-0.26(-3.63%)
Nov 11, 2009
7.165
7.285
7.046
7.285
25,891
+0.20(+2.79%)
Nov 10, 2009
7.226
7.264
7.024
7.087
14,286
-0.18(-2.43%)
Nov 09, 2009
7.039
7.285
7.039
7.264
31,449
+0.19(+2.64%)
Nov 06, 2009
7.003
7.079
6.988
7.077
45,911
-0.07(-0.97%)
Nov 05, 2009
7.077
7.146
6.987
7.146
34,839
+0.18(+2.59%)
Nov 04, 2009
7.215
7.215
6.930
6.965
59,664
-0.18(-2.56%)
Nov 03, 2009
6.972
7.285
6.961
7.148
56,016
+0.09(+1.25%)
Nov 02, 2009
7.274
7.295
6.951
7.060
21,948
-0.16(-2.27%)
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%)
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
.