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
)
17.37
+0.01 (+0.08%)
Streaming Delayed Price
Updated: 2:28 PM EDT, May 14, 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 (%)
Oct 30, 2009
7.432
7.495
7.105
7.216
145,073
-0.30(-4.04%)
Oct 29, 2009
7.472
7.552
7.399
7.520
54,826
+0.18(+2.52%)
Oct 28, 2009
7.552
7.657
7.336
7.336
46,646
-0.26(-3.40%)
Oct 27, 2009
7.548
7.720
7.548
7.594
25,837
+0.06(+0.84%)
Oct 26, 2009
7.709
7.743
7.531
7.531
24,903
-0.14(-1.86%)
Oct 23, 2009
7.715
7.776
7.673
7.673
39,433
-0.09(-1.16%)
Oct 22, 2009
7.678
8.160
7.636
7.764
79,801
+0.09(+1.18%)
Oct 21, 2009
8.045
8.185
7.657
7.673
49,463
-0.38(-4.71%)
Oct 20, 2009
8.089
8.089
8.043
8.053
8,814
-0.15(-1.82%)
Oct 19, 2009
8.099
8.380
8.099
8.202
27,515
+0.12(+1.51%)
Oct 16, 2009
8.129
8.152
7.929
8.080
48,677
-0.20(-2.38%)
Oct 15, 2009
8.210
8.338
8.065
8.278
44,963
-0.05(-0.60%)
Oct 14, 2009
8.166
8.338
8.166
8.328
21,928
+0.19(+2.35%)
Oct 13, 2009
8.127
8.173
8.064
8.137
23,072
-0.03(-0.36%)
Oct 12, 2009
8.414
8.492
8.135
8.166
17,028
-0.18(-2.19%)
Oct 09, 2009
8.099
8.349
8.026
8.349
37,545
+0.22(+2.68%)
Oct 08, 2009
8.257
8.257
8.129
8.131
10,325
-0.06(-0.72%)
Oct 07, 2009
8.129
8.334
8.127
8.189
15,016
-0.01(-0.15%)
Oct 06, 2009
8.313
8.401
8.097
8.202
32,578
-0.01(-0.08%)
Oct 05, 2009
7.898
8.221
7.837
8.208
48,009
+0.37(+4.74%)
Oct 02, 2009
7.596
7.906
7.554
7.837
52,223
+0.17(+2.22%)
Oct 01, 2009
7.994
8.085
7.667
7.667
75,082
-0.37(-4.57%)
Sep 30, 2009
8.758
8.758
8.034
8.034
55,489
-0.74(-8.44%)
Sep 29, 2009
8.775
8.800
8.747
8.775
6,907
+0.04(+0.43%)
Sep 28, 2009
8.649
8.894
8.502
8.737
37,073
+0.13(+1.54%)
Sep 25, 2009
8.689
8.689
8.538
8.605
18,849
-0.10(-1.13%)
Sep 24, 2009
9.020
9.064
8.703
8.703
31,339
-0.25(-2.83%)
Sep 23, 2009
9.066
9.117
8.833
8.957
33,031
-0.12(-1.27%)
Sep 22, 2009
8.475
9.180
8.445
9.073
52,185
+0.70(+8.40%)
Sep 21, 2009
8.317
8.429
8.223
8.370
55,479
-0.03(-0.32%)
Sep 18, 2009
8.141
8.483
7.917
8.397
108,094
+0.15(+1.86%)
Sep 17, 2009
8.179
8.244
8.179
8.244
11,631
+0.17(+2.09%)
Sep 16, 2009
8.108
8.223
8.075
8.075
14,754
-0.02(-0.22%)
Sep 15, 2009
8.131
8.162
7.919
8.093
13,347
-0.04(-0.44%)
Sep 14, 2009
8.057
8.183
7.904
8.129
64,737
+0.02(+0.26%)
Sep 11, 2009
7.988
8.133
7.950
8.108
15,254
+0.11(+1.42%)
Sep 10, 2009
8.005
8.076
7.929
7.994
23,201
-0.05(-0.57%)
Sep 09, 2009
7.971
8.040
7.711
8.040
58,101
+0.11(+1.40%)
Sep 08, 2009
7.904
7.938
7.780
7.929
45,797
+0.08(+1.07%)
Sep 04, 2009
7.493
7.856
7.447
7.845
42,379
+0.35(+4.64%)
Sep 03, 2009
7.667
7.682
7.424
7.497
57,620
-0.15(-1.92%)
Sep 02, 2009
7.684
7.782
7.562
7.644
22,967
-0.05(-0.65%)
Sep 01, 2009
7.290
7.854
7.290
7.694
227,458
+0.37(+4.98%)
Aug 31, 2009
7.329
7.455
7.248
7.329
62,525
-0.19(-2.57%)
Aug 28, 2009
7.487
7.566
7.306
7.522
52,967
+0.02(+0.31%)
Aug 27, 2009
7.342
7.531
7.342
7.499
44,076
+0.06(+0.79%)
Aug 26, 2009
7.357
7.441
7.239
7.441
13,986
+0.05(+0.62%)
Aug 25, 2009
7.459
7.487
7.218
7.394
40,968
+0.02(+0.23%)
Aug 24, 2009
7.558
7.558
7.248
7.378
33,603
-0.17(-2.31%)
Aug 21, 2009
7.363
7.745
7.363
7.552
82,013
+0.10(+1.41%)
Aug 20, 2009
7.376
7.499
7.224
7.447
30,871
+0.02(+0.28%)
Aug 19, 2009
7.101
7.445
7.000
7.426
35,367
+0.24(+3.36%)
Aug 18, 2009
7.000
7.327
6.962
7.185
41,655
+0.26(+3.76%)
Aug 17, 2009
6.945
7.027
6.922
6.925
18,615
-0.10(-1.46%)
Aug 14, 2009
7.403
7.403
6.901
7.027
55,694
-0.38(-5.07%)
Aug 13, 2009
7.564
7.564
7.342
7.403
12,756
-0.13(-1.78%)
Aug 12, 2009
7.235
7.587
7.164
7.537
65,886
+0.34(+4.66%)
Aug 11, 2009
7.027
7.227
6.956
7.201
43,719
+0.09(+1.30%)
Aug 10, 2009
7.176
7.482
7.029
7.109
33,274
-0.36(-4.80%)
Aug 07, 2009
6.956
7.671
6.956
7.468
92,043
+0.31(+4.34%)
Aug 06, 2009
7.462
7.522
7.038
7.157
64,546
-0.29(-3.89%)
Aug 05, 2009
8.072
8.072
7.447
7.447
56,490
-0.45(-5.66%)
Aug 04, 2009
7.770
7.971
7.770
7.894
22,405
+0.04(+0.48%)
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
.