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 (%)
Jun 30, 2009
7.511
7.623
7.278
7.366
106,147
-0.11(-1.52%)
Jun 29, 2009
7.694
7.980
7.471
7.480
146,211
-0.32(-4.09%)
Jun 26, 2009
7.663
8.001
7.043
7.799
725,171
+0.03(+0.38%)
Jun 25, 2009
7.087
7.770
7.070
7.770
173,974
+0.90(+13.15%)
Jun 24, 2009
7.020
7.421
6.814
6.867
98,142
-0.04(-0.55%)
Jun 23, 2009
6.686
7.037
6.573
6.904
98,847
+0.31(+4.71%)
Jun 22, 2009
6.856
7.161
6.594
6.594
89,451
-0.32(-4.62%)
Jun 19, 2009
7.039
7.316
6.741
6.913
136,096
-0.01(-0.15%)
Jun 18, 2009
6.587
7.047
6.587
6.923
66,426
+0.30(+4.57%)
Jun 17, 2009
6.491
6.709
6.453
6.621
50,597
+0.13(+1.94%)
Jun 16, 2009
6.365
6.623
6.365
6.495
68,126
+0.02(+0.32%)
Jun 15, 2009
6.713
6.850
6.369
6.474
88,889
-0.39(-5.75%)
Jun 12, 2009
6.772
6.898
6.678
6.869
68,217
-0.01(-0.12%)
Jun 11, 2009
6.699
7.020
6.660
6.877
55,369
+0.22(+3.31%)
Jun 10, 2009
7.129
7.129
6.615
6.657
107,166
-0.36(-5.12%)
Jun 09, 2009
7.314
7.392
7.016
7.016
55,269
-0.22(-2.99%)
Jun 08, 2009
7.364
7.423
6.701
7.232
74,355
-0.17(-2.35%)
Jun 05, 2009
7.551
7.581
6.967
7.406
59,740
-0.08(-1.07%)
Jun 04, 2009
6.860
7.518
6.642
7.486
70,308
+0.72(+10.61%)
Jun 03, 2009
6.802
6.911
6.550
6.768
51,292
-0.10(-1.50%)
Jun 02, 2009
7.188
7.255
6.699
6.871
63,636
-0.39(-5.41%)
Jun 01, 2009
6.787
7.759
6.787
7.264
183,689
+0.64(+9.71%)
May 29, 2009
6.615
6.621
6.352
6.621
66,026
+0.05(+0.83%)
May 28, 2009
6.720
6.720
6.287
6.566
55,883
+0.07(+1.13%)
May 27, 2009
7.098
7.146
6.493
6.493
45,192
-0.60(-8.52%)
May 26, 2009
6.342
7.234
6.342
7.098
85,094
+0.64(+9.85%)
May 22, 2009
6.369
6.823
6.331
6.461
64,012
+0.17(+2.74%)
May 21, 2009
6.138
6.594
6.092
6.289
69,022
+0.05(+0.77%)
May 20, 2009
6.489
6.829
5.966
6.241
92,790
-0.15(-2.33%)
May 19, 2009
6.802
6.984
6.275
6.390
66,493
-0.52(-7.51%)
May 18, 2009
6.319
6.951
6.319
6.909
37,301
+0.73(+11.87%)
May 15, 2009
6.300
6.484
5.987
6.176
70,679
+0.10(+1.62%)
May 14, 2009
6.117
6.373
5.907
6.077
125,415
-0.03(-0.45%)
May 13, 2009
6.312
6.468
6.104
6.104
54,469
-0.39(-6.01%)
May 12, 2009
6.669
6.669
6.436
6.495
20,972
-0.13(-2.00%)
May 11, 2009
6.802
6.904
6.627
6.627
19,843
-0.37(-5.23%)
May 08, 2009
6.682
6.993
6.321
6.993
49,659
+0.49(+7.56%)
May 07, 2009
7.104
7.104
6.356
6.501
79,265
-0.45(-6.47%)
May 06, 2009
7.024
7.024
6.627
6.951
78,284
+0.06(+0.85%)
May 05, 2009
6.669
7.159
6.606
6.892
99,471
+0.22(+3.24%)
May 04, 2009
6.478
6.676
6.478
6.676
175,698
+0.04(+0.57%)
May 01, 2009
7.299
7.299
6.545
6.638
110,605
-0.67(-9.14%)
Apr 30, 2009
7.343
7.442
7.215
7.306
22,381
-0.01(-0.09%)
Apr 29, 2009
7.440
7.551
7.161
7.312
130,982
-0.06(-0.77%)
Apr 28, 2009
7.249
7.528
7.180
7.369
115,252
+0.05(+0.69%)
Apr 27, 2009
7.453
7.791
7.266
7.318
108,976
-0.38(-4.94%)
Apr 24, 2009
7.482
7.734
7.213
7.698
70,722
+0.29(+3.85%)
Apr 23, 2009
7.694
7.895
7.108
7.413
88,813
-0.28(-3.66%)
Apr 22, 2009
7.982
7.990
7.629
7.694
51,035
-0.31(-3.91%)
Apr 21, 2009
7.276
8.020
7.106
8.007
111,667
+0.71(+9.73%)
Apr 20, 2009
7.650
7.650
7.108
7.297
52,064
-0.65(-8.14%)
Apr 17, 2009
7.940
7.948
7.633
7.944
67,136
+0.13(+1.61%)
Apr 16, 2009
7.709
7.854
7.509
7.818
60,479
+0.20(+2.56%)
Apr 15, 2009
7.350
7.644
7.350
7.623
22,901
+0.22(+2.98%)
Apr 14, 2009
7.507
7.770
7.331
7.402
74,932
-0.27(-3.56%)
Apr 13, 2009
7.432
7.896
7.318
7.675
94,532
+0.09(+1.13%)
Apr 09, 2009
6.804
7.675
6.766
7.589
112,500
+0.98(+14.91%)
Apr 08, 2009
6.132
6.604
6.111
6.604
61,888
+0.51(+8.34%)
Apr 07, 2009
6.457
6.552
5.997
6.096
57,536
-0.48(-7.31%)
Apr 06, 2009
6.993
6.993
6.457
6.577
77,036
-0.59(-8.23%)
Apr 03, 2009
7.062
7.245
7.014
7.167
34,763
+0.06(+0.83%)
Apr 02, 2009
6.585
7.276
6.580
7.108
118,443
+0.52(+7.94%)
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
.