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
)
19.35
+0.04 (+0.21%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Sep 19, 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
7.121
7.158
7.093
7.111
26,615
+0.06(+0.85%)
Jan 28, 2010
7.233
7.233
6.997
7.050
57,095
-0.12(-1.68%)
Jan 27, 2010
6.992
7.190
6.986
7.171
34,942
+0.16(+2.33%)
Jan 26, 2010
7.160
7.201
6.986
7.007
50,243
-0.17(-2.34%)
Jan 25, 2010
7.225
7.265
7.157
7.175
25,461
+0.07(+1.00%)
Jan 22, 2010
7.222
7.280
7.096
7.104
37,040
-0.10(-1.34%)
Jan 21, 2010
7.504
7.566
7.201
7.201
52,885
-0.31(-4.09%)
Jan 20, 2010
7.663
7.691
7.491
7.508
36,286
-0.20(-2.54%)
Jan 19, 2010
7.745
7.780
7.612
7.704
32,476
-0.05(-0.67%)
Jan 15, 2010
7.852
7.756
7.756
7.756
54,430
-0.11(-1.42%)
Jan 14, 2010
7.672
7.910
7.672
7.867
21,399
+0.18(+2.35%)
Jan 13, 2010
7.783
7.783
7.667
7.687
19,525
-0.01(-0.17%)
Jan 12, 2010
7.657
7.732
7.637
7.700
27,615
-0.03(-0.33%)
Jan 11, 2010
7.708
7.738
7.644
7.725
19,608
+0.06(+0.76%)
Jan 08, 2010
7.674
7.738
7.644
7.667
9,769
+0.02(+0.31%)
Jan 07, 2010
7.536
7.678
7.465
7.644
30,764
+0.12(+1.60%)
Jan 06, 2010
7.594
7.659
7.489
7.523
32,323
-0.11(-1.41%)
Jan 05, 2010
7.738
7.738
7.616
7.631
31,011
-0.10(-1.31%)
Jan 04, 2010
7.586
7.732
7.545
7.732
25,512
+0.22(+2.95%)
Dec 31, 2009
7.622
7.510
7.510
7.510
46,056
-0.09(-1.24%)
Dec 30, 2009
7.581
7.615
7.502
7.605
31,513
-0.00(-0.06%)
Dec 29, 2009
7.728
7.728
7.584
7.609
35,188
-0.08(-0.98%)
Dec 28, 2009
7.723
7.732
7.674
7.685
30,569
-0.02(-0.25%)
Dec 24, 2009
7.689
7.704
7.659
7.704
11,765
+0.08(+1.04%)
Dec 23, 2009
7.717
7.717
7.601
7.624
34,370
-0.03(-0.39%)
Dec 22, 2009
7.715
7.738
7.652
7.654
35,896
-0.06(-0.81%)
Dec 21, 2009
7.631
7.739
7.588
7.717
66,916
-0.02(-0.28%)
Dec 18, 2009
6.977
7.738
6.977
7.738
137,992
+0.31(+4.17%)
Dec 17, 2009
7.394
7.485
7.394
7.429
18,608
-0.11(-1.51%)
Dec 16, 2009
7.425
7.616
7.265
7.543
177,694
+0.22(+2.99%)
Dec 15, 2009
7.323
7.652
7.319
7.323
64,502
-0.03(-0.44%)
Dec 14, 2009
7.442
7.476
7.246
7.356
22,251
-0.04(-0.55%)
Dec 11, 2009
7.601
7.629
7.373
7.397
30,634
-0.17(-2.24%)
Dec 10, 2009
7.706
7.706
7.452
7.566
21,106
-0.13(-1.73%)
Dec 09, 2009
7.513
7.715
7.380
7.700
31,169
+0.22(+2.93%)
Dec 08, 2009
7.263
7.480
7.263
7.480
60,729
+0.16(+2.23%)
Dec 07, 2009
7.545
7.586
7.317
7.317
28,038
-0.25(-3.24%)
Dec 04, 2009
7.480
7.631
7.212
7.562
140,123
+0.23(+3.14%)
Dec 03, 2009
7.521
7.672
7.244
7.332
223,159
-0.13(-1.70%)
Dec 02, 2009
7.364
7.743
7.278
7.459
182,806
-0.02(-0.29%)
Dec 01, 2009
6.595
7.738
7.291
7.480
71,299
-0.26(-3.33%)
Nov 30, 2009
7.291
7.738
7.098
7.738
84,641
+0.44(+6.07%)
Nov 27, 2009
7.341
7.384
7.265
7.296
35,886
-0.40(-5.20%)
Nov 25, 2009
7.822
7.824
7.590
7.695
11,760
-0.06(-0.72%)
Nov 24, 2009
7.835
7.835
7.685
7.751
49,987
-0.03(-0.39%)
Nov 23, 2009
7.351
7.788
7.351
7.781
63,120
+0.55(+7.58%)
Nov 20, 2009
7.354
7.354
7.171
7.233
35,751
-0.14(-1.90%)
Nov 19, 2009
7.614
7.758
7.354
7.373
29,494
-0.35(-4.59%)
Nov 18, 2009
7.435
7.728
7.394
7.728
26,717
+0.31(+4.17%)
Nov 17, 2009
7.371
7.495
7.093
7.418
58,933
+0.02(+0.26%)
Nov 16, 2009
7.311
7.465
7.287
7.399
32,323
+0.15(+2.14%)
Nov 13, 2009
7.186
7.280
7.104
7.244
20,492
+0.06(+0.81%)
Nov 12, 2009
7.457
7.457
7.096
7.186
41,041
-0.27(-3.63%)
Nov 11, 2009
7.334
7.457
7.212
7.457
25,293
+0.20(+2.79%)
Nov 10, 2009
7.397
7.435
7.190
7.255
13,956
-0.18(-2.43%)
Nov 09, 2009
7.205
7.457
7.205
7.435
30,722
+0.19(+2.68%)
Nov 06, 2009
7.166
7.244
7.151
7.241
44,869
-0.07(-0.97%)
Nov 05, 2009
7.241
7.312
7.149
7.312
34,048
+0.18(+2.59%)
Nov 04, 2009
7.383
7.383
7.091
7.127
58,310
-0.19(-2.56%)
Nov 03, 2009
7.134
7.454
7.123
7.314
54,745
+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
.