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 (%)
Aug 31, 2009
7.337
7.463
7.255
7.337
62,460
-0.19(-2.57%)
Aug 28, 2009
7.495
7.574
7.314
7.530
52,911
+0.02(+0.31%)
Aug 27, 2009
7.350
7.539
7.350
7.507
44,030
+0.06(+0.79%)
Aug 26, 2009
7.364
7.448
7.247
7.448
13,972
+0.05(+0.62%)
Aug 25, 2009
7.467
7.495
7.226
7.402
40,925
+0.02(+0.23%)
Aug 24, 2009
7.566
7.566
7.255
7.385
33,568
-0.17(-2.31%)
Aug 21, 2009
7.371
7.753
7.371
7.560
81,927
+0.11(+1.41%)
Aug 20, 2009
7.383
7.507
7.232
7.455
30,839
+0.02(+0.28%)
Aug 19, 2009
7.108
7.453
7.007
7.434
35,330
+0.24(+3.36%)
Aug 18, 2009
7.007
7.335
6.970
7.192
41,611
+0.26(+3.76%)
Aug 17, 2009
6.953
7.035
6.930
6.932
18,596
-0.10(-1.46%)
Aug 14, 2009
7.411
7.411
6.909
7.035
55,635
-0.38(-5.07%)
Aug 13, 2009
7.572
7.572
7.350
7.411
12,743
-0.13(-1.78%)
Aug 12, 2009
7.243
7.595
7.171
7.545
65,817
+0.34(+4.66%)
Aug 11, 2009
7.035
7.234
6.963
7.209
43,673
+0.09(+1.30%)
Aug 10, 2009
7.184
7.490
7.037
7.117
33,239
-0.36(-4.80%)
Aug 07, 2009
6.963
7.679
6.963
7.476
91,947
+0.31(+4.34%)
Aug 06, 2009
7.469
7.530
7.045
7.165
64,479
-0.29(-3.89%)
Aug 05, 2009
8.080
8.080
7.455
7.455
56,431
-0.45(-5.66%)
Aug 04, 2009
7.778
7.980
7.778
7.902
22,381
+0.04(+0.48%)
Aug 03, 2009
8.015
8.015
7.717
7.864
35,492
+0.04(+0.46%)
Jul 31, 2009
7.904
7.978
7.791
7.828
35,830
-0.15(-1.87%)
Jul 30, 2009
7.980
7.980
7.854
7.978
45,797
+0.16(+1.99%)
Jul 29, 2009
7.904
7.904
7.717
7.822
23,205
-0.16(-1.97%)
Jul 28, 2009
7.780
7.980
7.770
7.980
40,478
+0.03(+0.32%)
Jul 27, 2009
7.797
7.980
7.776
7.954
51,783
+0.11(+1.34%)
Jul 24, 2009
7.658
7.875
7.564
7.849
64,526
+0.08(+1.03%)
Jul 23, 2009
7.625
7.770
7.507
7.770
98,404
+0.12(+1.51%)
Jul 22, 2009
7.465
7.789
7.465
7.654
45,583
+0.15(+2.02%)
Jul 21, 2009
7.558
7.558
7.291
7.503
42,263
-0.01(-0.20%)
Jul 20, 2009
7.513
7.658
7.296
7.518
43,521
-0.08(-1.05%)
Jul 17, 2009
7.723
7.723
7.522
7.597
54,126
-0.13(-1.63%)
Jul 16, 2009
7.665
7.831
7.371
7.723
82,141
-0.01(-0.08%)
Jul 15, 2009
7.480
7.732
7.480
7.730
86,532
+0.34(+4.57%)
Jul 14, 2009
7.402
7.497
7.089
7.392
34,058
-0.03(-0.45%)
Jul 13, 2009
6.972
7.425
6.972
7.425
71,674
+0.54(+7.87%)
Jul 10, 2009
6.877
7.020
6.732
6.883
41,306
-0.04(-0.55%)
Jul 09, 2009
7.308
7.411
6.911
6.921
82,170
-0.36(-4.96%)
Jul 08, 2009
7.509
7.551
7.245
7.282
51,054
-0.20(-2.61%)
Jul 07, 2009
7.593
7.665
7.478
7.478
39,930
+0.00(+0.03%)
Jul 06, 2009
7.364
7.768
7.274
7.476
96,733
+0.12(+1.57%)
Jul 02, 2009
7.474
7.736
7.360
7.360
87,932
-0.34(-4.37%)
Jul 01, 2009
7.474
7.875
7.364
7.696
206,738
+0.33(+4.48%)
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%)
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
.