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
)
17.25
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 26, 2010
6.618
6.702
6.595
6.662
26,743
+0.05(+0.76%)
Feb 25, 2010
6.597
6.702
6.501
6.612
12,041
-0.09(-1.35%)
Feb 24, 2010
6.685
6.765
6.629
6.702
29,947
+0.05(+0.79%)
Feb 23, 2010
6.748
6.849
6.566
6.650
36,573
-0.09(-1.34%)
Feb 22, 2010
6.734
6.769
6.715
6.740
15,016
-0.00(-0.03%)
Feb 19, 2010
6.807
6.839
6.713
6.742
31,291
+0.01(+0.22%)
Feb 18, 2010
6.660
6.734
6.660
6.727
23,010
+0.04(+0.53%)
Feb 17, 2010
6.633
6.692
6.564
6.692
15,917
+0.11(+1.62%)
Feb 16, 2010
6.595
6.599
6.513
6.585
19,435
+0.04(+0.64%)
Feb 12, 2010
6.532
6.543
6.543
6.543
55,298
-0.07(-0.98%)
Feb 11, 2010
6.425
6.610
6.381
6.608
28,202
+0.17(+2.71%)
Feb 10, 2010
6.432
6.438
6.336
6.434
29,680
-0.01(-0.13%)
Feb 09, 2010
6.425
6.530
6.362
6.442
27,363
+0.12(+1.86%)
Feb 08, 2010
6.566
6.583
6.325
6.325
22,248
-0.25(-3.86%)
Feb 05, 2010
6.604
6.650
6.507
6.578
26,123
+0.02(+0.32%)
Feb 04, 2010
6.650
6.711
6.331
6.557
55,703
-0.16(-2.31%)
Feb 03, 2010
6.761
6.805
6.713
6.713
35,586
-0.07(-1.08%)
Feb 02, 2010
6.906
6.906
6.681
6.786
73,327
-0.14(-2.09%)
Feb 01, 2010
6.975
6.975
6.880
6.931
16,889
-0.01(-0.12%)
Jan 29, 2010
6.950
6.985
6.922
6.939
27,272
+0.06(+0.85%)
Jan 28, 2010
7.059
7.059
6.828
6.880
58,506
-0.12(-1.68%)
Jan 27, 2010
6.824
7.017
6.818
6.998
35,805
+0.16(+2.33%)
Jan 26, 2010
6.987
7.027
6.818
6.839
51,484
-0.16(-2.34%)
Jan 25, 2010
7.050
7.090
6.985
7.002
26,090
+0.07(+1.00%)
Jan 22, 2010
7.048
7.105
6.925
6.933
37,955
-0.09(-1.34%)
Jan 21, 2010
7.323
7.384
7.027
7.027
54,192
-0.30(-4.09%)
Jan 20, 2010
7.478
7.506
7.310
7.327
37,183
-0.19(-2.54%)
Jan 19, 2010
7.558
7.592
7.428
7.518
33,279
-0.05(-0.67%)
Jan 15, 2010
7.663
7.569
7.569
7.569
55,775
-0.11(-1.42%)
Jan 14, 2010
7.487
7.720
7.487
7.678
21,928
+0.18(+2.35%)
Jan 13, 2010
7.596
7.596
7.482
7.501
20,007
-0.01(-0.17%)
Jan 12, 2010
7.472
7.545
7.453
7.514
28,297
-0.03(-0.33%)
Jan 11, 2010
7.522
7.552
7.459
7.539
20,093
+0.06(+0.76%)
Jan 08, 2010
7.489
7.552
7.459
7.482
10,010
+0.02(+0.31%)
Jan 07, 2010
7.355
7.493
7.285
7.459
31,524
+0.12(+1.60%)
Jan 06, 2010
7.411
7.474
7.308
7.342
33,121
-0.10(-1.41%)
Jan 05, 2010
7.552
7.552
7.432
7.447
31,777
-0.10(-1.31%)
Jan 04, 2010
7.403
7.545
7.363
7.545
26,142
+0.22(+2.95%)
Dec 31, 2009
7.438
7.329
7.329
7.329
47,194
-0.09(-1.24%)
Dec 30, 2009
7.399
7.431
7.321
7.422
32,292
-0.00(-0.06%)
Dec 29, 2009
7.541
7.541
7.401
7.426
36,058
-0.07(-0.98%)
Dec 28, 2009
7.537
7.545
7.489
7.499
31,324
-0.02(-0.25%)
Dec 24, 2009
7.503
7.518
7.474
7.518
12,056
+0.08(+1.04%)
Dec 23, 2009
7.531
7.531
7.417
7.441
35,219
-0.03(-0.39%)
Dec 22, 2009
7.529
7.552
7.468
7.470
36,783
-0.06(-0.81%)
Dec 21, 2009
7.447
7.553
7.405
7.531
68,570
-0.02(-0.28%)
Dec 18, 2009
6.809
7.552
6.809
7.552
141,402
+0.30(+4.17%)
Dec 17, 2009
7.216
7.304
7.216
7.250
19,068
-0.11(-1.51%)
Dec 16, 2009
7.245
7.432
7.090
7.361
182,084
+0.21(+2.99%)
Dec 15, 2009
7.147
7.468
7.143
7.147
66,096
-0.03(-0.44%)
Dec 14, 2009
7.262
7.296
7.071
7.178
22,801
-0.04(-0.55%)
Dec 11, 2009
7.417
7.445
7.195
7.218
31,391
-0.17(-2.24%)
Dec 10, 2009
7.520
7.520
7.273
7.384
21,628
-0.13(-1.73%)
Dec 09, 2009
7.331
7.529
7.202
7.514
31,939
+0.21(+2.93%)
Dec 08, 2009
7.088
7.300
7.088
7.300
62,229
+0.16(+2.23%)
Dec 07, 2009
7.363
7.403
7.141
7.141
28,731
-0.24(-3.24%)
Dec 04, 2009
7.300
7.447
7.038
7.380
143,585
+0.22(+3.14%)
Dec 03, 2009
7.340
7.487
7.069
7.155
228,674
-0.12(-1.70%)
Dec 02, 2009
7.187
7.556
7.103
7.279
187,323
-0.02(-0.29%)
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
.