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
)
17.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2008
9.062
9.135
8.760
9.060
62,377
+0.21(+2.35%)
Sep 29, 2008
9.091
9.148
8.852
8.852
105,753
-0.46(-4.98%)
Sep 26, 2008
9.440
9.440
8.810
9.316
0
-0.23(-2.42%)
Sep 25, 2008
9.796
9.796
9.496
9.547
65,786
+0.15(+1.58%)
Sep 24, 2008
10.10
10.11
9.387
9.398
73,823
-0.65(-6.47%)
Sep 23, 2008
10.09
10.35
9.891
10.05
50,293
-0.09(-0.93%)
Sep 22, 2008
10.40
10.49
9.960
10.14
107,736
-0.47(-4.39%)
Sep 19, 2008
9.817
10.61
8.888
10.61
0
+1.06(+11.14%)
Sep 18, 2008
8.626
9.689
8.403
9.545
151,503
+1.15(+13.75%)
Sep 17, 2008
9.356
9.356
8.391
8.391
116,503
-0.77(-8.42%)
Sep 16, 2008
9.148
9.356
8.544
9.163
90,313
+0.04(+0.44%)
Sep 15, 2008
9.515
9.698
9.119
9.123
51,542
-0.50(-5.17%)
Sep 12, 2008
9.509
9.698
9.505
9.620
33,751
-0.01(-0.09%)
Sep 11, 2008
9.482
9.670
9.463
9.628
44,810
+0.08(+0.88%)
Sep 10, 2008
9.335
9.691
9.335
9.545
93,778
+0.31(+3.32%)
Sep 09, 2008
8.982
9.951
8.976
9.238
256,404
+0.26(+2.90%)
Sep 08, 2008
9.052
9.052
8.787
8.978
78,657
+0.30(+3.48%)
Sep 05, 2008
8.580
8.718
8.447
8.676
0
+0.15(+1.80%)
Sep 04, 2008
8.770
8.770
8.475
8.523
32,893
-0.28(-3.15%)
Sep 03, 2008
8.659
8.842
8.659
8.800
33,846
+0.14(+1.62%)
Sep 02, 2008
8.758
8.863
8.559
8.659
40,024
-0.00(-0.02%)
Aug 29, 2008
8.852
8.852
8.338
8.661
0
-0.19(-2.16%)
Aug 28, 2008
8.613
8.928
8.502
8.852
69,061
+0.21(+2.48%)
Aug 27, 2008
8.286
8.638
8.286
8.638
40,043
+0.28(+3.34%)
Aug 26, 2008
8.185
8.443
8.185
8.359
43,380
+0.09(+1.09%)
Aug 25, 2008
8.485
8.548
8.160
8.269
48,862
-0.28(-3.26%)
Aug 22, 2008
8.714
8.714
8.435
8.548
0
+0.04(+0.42%)
Aug 21, 2008
8.487
8.559
8.487
8.512
17,256
-0.05(-0.64%)
Aug 20, 2008
8.596
8.747
8.519
8.567
43,909
+0.02(+0.27%)
Aug 19, 2008
8.496
8.550
8.460
8.544
51,008
-0.04(-0.51%)
Aug 18, 2008
8.766
8.919
8.573
8.588
25,790
-0.13(-1.44%)
Aug 15, 2008
8.810
9.125
8.594
8.714
0
-0.06(-0.65%)
Aug 14, 2008
8.575
8.777
8.498
8.770
99,637
+0.09(+1.04%)
Aug 13, 2008
8.733
8.768
8.454
8.680
81,765
+0.00(+0.00%)
Aug 12, 2008
8.458
8.731
8.387
8.680
63,450
+0.29(+3.45%)
Aug 11, 2008
8.261
8.687
8.233
8.391
156,499
+0.03(+0.30%)
Aug 08, 2008
8.210
8.598
8.210
8.366
361,061
+0.08(+0.91%)
Aug 07, 2008
8.282
8.351
8.257
8.290
40,520
+0.03(+0.30%)
Aug 06, 2008
8.296
8.299
8.129
8.265
65,242
-0.04(-0.53%)
Aug 05, 2008
8.391
8.529
8.286
8.309
91,523
-0.03(-0.35%)
Aug 04, 2008
8.380
8.393
8.108
8.338
46,717
+0.02(+0.20%)
Aug 01, 2008
8.288
8.382
8.286
8.322
115,373
+0.02(+0.20%)
Jul 31, 2008
8.359
8.359
8.242
8.305
87,800
-0.03(-0.33%)
Jul 30, 2008
8.389
8.466
8.223
8.332
113,519
-0.00(-0.05%)
Jul 29, 2008
8.336
8.422
8.160
8.336
85,331
+0.29(+3.62%)
Jul 28, 2008
8.223
8.380
8.045
8.045
27,201
-0.30(-3.59%)
Jul 25, 2008
8.395
8.548
8.286
8.345
91,767
-0.18(-2.07%)
Jul 24, 2008
8.426
8.521
8.290
8.521
141,645
+0.17(+2.01%)
Jul 23, 2008
8.338
8.372
8.261
8.353
52,915
-0.01(-0.13%)
Jul 22, 2008
8.286
8.596
8.254
8.364
131,238
+0.02(+0.20%)
Jul 21, 2008
8.462
8.512
8.273
8.347
66,739
-0.17(-1.97%)
Jul 18, 2008
8.684
8.812
8.418
8.515
72,936
-0.26(-2.94%)
Jul 17, 2008
8.926
8.949
8.496
8.773
102,402
-0.21(-2.29%)
Jul 16, 2008
8.233
8.978
8.076
8.978
102,016
+0.84(+10.31%)
Jul 15, 2008
8.108
8.192
7.795
8.139
80,273
+0.03(+0.39%)
Jul 14, 2008
8.290
8.382
7.940
8.108
89,497
-0.08(-0.95%)
Jul 11, 2008
7.961
8.200
7.957
8.185
93,201
+0.13(+1.61%)
Jul 10, 2008
7.764
8.181
7.764
8.055
107,317
+0.20(+2.48%)
Jul 09, 2008
8.175
8.181
7.857
7.860
50,293
-0.23(-2.85%)
Jul 08, 2008
7.969
8.091
7.761
8.091
177,641
+0.14(+1.71%)
Jul 07, 2008
8.183
8.418
7.761
7.954
58,597
-0.24(-2.97%)
Jul 04, 2008
8.391
8.485
8.110
8.198
64,909
+0.00(+0.00%)
Jul 03, 2008
8.391
8.485
8.110
8.198
64,909
-0.11(-1.29%)
Jul 02, 2008
8.510
8.680
8.286
8.305
174,710
-0.25(-2.97%)
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
.