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 (%)
Mar 31, 2009
6.150
6.436
6.052
6.230
89,574
+0.21(+3.48%)
Mar 30, 2009
5.974
6.129
5.859
6.020
77,623
-1.10(-15.41%)
Mar 26, 2009
6.826
7.117
6.778
7.117
117,309
+0.42(+6.23%)
Mar 25, 2009
6.593
6.849
6.311
6.700
83,477
+0.22(+3.40%)
Mar 24, 2009
6.925
7.266
6.480
6.480
117,585
-0.80(-10.98%)
Mar 23, 2009
6.799
7.279
6.692
7.279
120,403
+0.96(+15.28%)
Mar 20, 2009
6.696
6.776
6.314
6.314
83,305
-0.35(-5.20%)
Mar 19, 2009
7.025
7.168
6.547
6.660
36,230
-0.26(-3.76%)
Mar 18, 2009
6.583
6.922
6.461
6.920
133,860
+0.42(+6.49%)
Mar 17, 2009
5.777
6.499
5.777
6.499
56,395
+0.62(+10.52%)
Mar 16, 2009
6.148
6.301
5.840
5.880
61,300
-0.20(-3.31%)
Mar 13, 2009
6.003
6.199
5.884
6.081
0
+0.10(+1.72%)
Mar 12, 2009
5.167
5.978
5.167
5.978
84,559
+0.67(+12.56%)
Mar 11, 2009
5.297
5.420
5.223
5.311
37,178
-0.02(-0.39%)
Mar 10, 2009
4.781
5.337
4.602
5.332
101,763
+0.74(+16.18%)
Mar 09, 2009
4.776
4.967
4.523
4.590
108,852
-0.25(-5.12%)
Mar 06, 2009
4.682
4.875
4.669
4.837
0
+0.12(+2.63%)
Mar 05, 2009
4.770
4.814
4.714
4.714
50,717
-0.21(-4.26%)
Mar 04, 2009
4.848
4.993
4.676
4.923
60,475
+0.19(+3.94%)
Mar 02, 2009
4.772
4.904
4.653
4.737
111,545
-0.00(-0.09%)
Feb 27, 2009
5.011
5.244
4.628
4.741
0
-0.38(-7.41%)
Feb 26, 2009
5.362
5.506
5.120
5.120
50,869
-0.18(-3.40%)
Feb 25, 2009
5.714
5.714
5.301
5.301
77,070
-0.58(-9.88%)
Feb 24, 2009
5.244
5.913
5.146
5.882
102,874
+0.66(+12.61%)
Feb 23, 2009
5.519
5.519
5.223
5.223
148,562
-0.29(-5.32%)
Feb 20, 2009
5.643
5.775
5.517
5.517
51,561
-0.19(-3.31%)
Feb 19, 2009
5.999
6.104
5.706
5.706
12,871
-0.17(-2.86%)
Feb 18, 2009
5.976
6.109
5.874
5.874
35,424
+0.00(+0.00%)
Feb 17, 2009
6.293
6.293
5.874
5.874
36,230
-0.50(-7.89%)
Feb 13, 2009
6.257
6.421
6.230
6.377
47,671
+0.10(+1.60%)
Feb 12, 2009
5.888
6.320
5.876
6.276
56,490
+0.26(+4.40%)
Feb 11, 2009
6.167
6.167
5.855
6.012
95,537
-0.07(-1.17%)
Feb 10, 2009
6.757
6.862
6.083
6.083
54,921
-0.70(-10.36%)
Feb 09, 2009
6.818
7.006
6.575
6.786
49,578
-0.05(-0.77%)
Feb 06, 2009
6.471
6.849
6.471
6.839
34,971
+0.37(+5.67%)
Feb 05, 2009
6.362
6.703
6.325
6.471
27,453
+0.04(+0.55%)
Feb 04, 2009
6.776
6.870
6.281
6.436
31,911
-0.34(-5.04%)
Feb 03, 2009
6.713
6.916
6.648
6.778
59,674
+0.16(+2.38%)
Feb 02, 2009
6.167
6.669
6.159
6.620
50,807
+0.53(+8.64%)
Jan 30, 2009
6.408
6.408
6.094
6.094
0
-0.21(-3.33%)
Jan 29, 2009
6.839
6.927
6.304
6.304
57,067
-0.64(-9.19%)
Jan 28, 2009
7.063
7.063
6.849
6.941
20,093
+0.02(+0.33%)
Jan 27, 2009
6.117
7.147
6.117
6.918
83,853
+0.80(+13.10%)
Jan 26, 2009
6.010
6.196
5.949
6.117
27,649
+0.20(+3.37%)
Jan 23, 2009
5.664
6.157
5.664
5.918
29,870
+0.11(+1.84%)
Jan 22, 2009
5.769
6.088
5.769
5.811
40,339
-0.06(-1.07%)
Jan 21, 2009
5.848
6.002
5.670
5.874
86,027
+0.13(+2.19%)
Jan 20, 2009
6.360
6.360
5.748
5.748
74,686
-0.76(-11.73%)
Jan 16, 2009
6.599
6.599
6.083
6.511
39,605
-0.08(-1.15%)
Jan 15, 2009
6.373
6.604
6.083
6.587
47,671
+0.23(+3.60%)
Jan 14, 2009
6.713
6.776
6.329
6.358
46,479
-0.50(-7.25%)
Jan 13, 2009
6.713
6.987
6.713
6.855
34,347
+0.11(+1.65%)
Jan 12, 2009
7.174
7.174
6.734
6.744
72,779
-0.46(-6.40%)
Jan 09, 2009
7.797
7.797
7.178
7.206
78,195
-0.58(-7.41%)
Jan 08, 2009
7.552
8.036
7.476
7.782
88,720
+0.21(+2.74%)
Jan 07, 2009
7.892
7.934
7.552
7.575
94,212
-0.50(-6.13%)
Jan 06, 2009
8.057
8.143
7.562
8.070
100,099
+0.08(+0.94%)
Jan 05, 2009
8.051
8.194
7.885
7.994
17,399
-0.03(-0.34%)
Jan 02, 2009
8.024
8.385
7.709
8.022
0
+0.01(+0.13%)
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
.