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 (%)
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%)
Jan 01, 2009
7.919
8.328
7.889
8.011
0
+0.00(+0.00%)
Dec 31, 2008
7.919
8.328
7.889
8.011
76,297
-0.00(-0.03%)
Dec 30, 2008
7.667
8.085
7.613
8.013
57,849
+0.46(+6.11%)
Dec 29, 2008
8.087
8.112
7.552
7.552
48,143
-0.53(-6.61%)
Dec 26, 2008
7.948
8.206
7.856
8.087
75,291
+0.18(+2.25%)
Dec 24, 2008
8.131
8.131
7.870
7.908
58,564
-0.04(-0.48%)
Dec 23, 2008
8.185
8.185
7.837
7.946
68,942
-0.18(-2.17%)
Dec 22, 2008
8.242
8.322
7.594
8.122
84,211
-0.09(-1.15%)
Dec 19, 2008
8.378
8.747
8.202
8.217
244,791
+0.17(+2.14%)
Dec 18, 2008
8.347
8.412
7.833
8.045
104,066
-0.26(-3.16%)
Dec 17, 2008
8.286
8.412
8.010
8.307
86,856
-0.12(-1.37%)
Dec 16, 2008
7.491
8.422
7.361
8.422
182,780
+1.06(+14.32%)
Dec 15, 2008
7.640
7.814
7.021
7.367
162,229
-0.34(-4.44%)
Dec 12, 2008
7.029
7.709
6.868
7.709
0
+0.28(+3.81%)
Dec 11, 2008
7.978
8.286
7.426
7.426
123,172
-0.90(-10.83%)
Dec 10, 2008
7.971
8.328
7.898
8.328
72,851
+0.42(+5.31%)
Dec 09, 2008
8.202
8.391
7.864
7.908
129,870
-0.48(-5.75%)
Dec 08, 2008
7.512
8.443
7.512
8.391
152,905
+0.85(+11.27%)
Dec 05, 2008
6.807
7.541
6.557
7.541
103,027
+0.68(+9.94%)
Dec 04, 2008
7.132
7.539
6.849
6.859
107,994
-0.33(-4.53%)
Dec 03, 2008
7.048
7.262
6.818
7.185
165,156
+0.22(+3.16%)
Dec 02, 2008
6.220
6.964
6.184
6.964
123,477
+0.80(+12.93%)
Dec 01, 2008
7.229
7.258
6.167
6.167
148,886
-1.04(-14.41%)
Nov 28, 2008
7.107
7.237
7.009
7.206
59,112
+0.03(+0.35%)
Nov 26, 2008
6.759
7.283
6.759
7.180
157,572
+0.23(+3.26%)
Nov 25, 2008
6.740
6.954
6.555
6.954
383,162
+0.37(+5.57%)
Nov 24, 2008
5.702
6.608
5.647
6.587
323,768
+1.11(+20.35%)
Nov 21, 2008
5.605
5.611
5.192
5.473
197,396
+0.09(+1.76%)
Nov 20, 2008
5.452
5.664
5.349
5.379
132,144
-0.09(-1.69%)
Nov 19, 2008
5.592
5.867
5.471
5.471
71,959
-0.27(-4.64%)
Nov 18, 2008
6.121
6.146
5.506
5.737
92,958
-0.34(-5.53%)
Nov 17, 2008
6.186
6.186
5.978
6.073
32,611
-0.03(-0.52%)
Nov 14, 2008
6.551
6.755
6.088
6.104
0
-0.57(-8.49%)
Nov 13, 2008
5.901
6.671
5.563
6.671
107,536
+0.84(+14.47%)
Nov 12, 2008
6.541
6.671
5.827
5.827
77,684
-0.85(-12.67%)
Nov 11, 2008
6.560
6.876
6.400
6.673
73,513
+0.02(+0.25%)
Nov 10, 2008
7.281
7.430
6.408
6.656
115,264
-0.67(-9.14%)
Nov 07, 2008
7.290
7.405
7.197
7.325
54,035
+0.16(+2.22%)
Nov 06, 2008
7.101
7.376
7.036
7.166
94,894
-0.02(-0.26%)
Nov 05, 2008
7.625
7.709
7.185
7.185
47,671
-0.56(-7.28%)
Nov 04, 2008
7.736
7.814
7.493
7.749
71,859
+0.09(+1.21%)
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
.