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
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008
6.900
7.749
6.900
7.749
163,974
+0.82(+11.82%)
Oct 30, 2008
6.564
6.930
6.562
6.930
58,931
+0.54(+8.52%)
Oct 29, 2008
5.995
6.560
5.943
6.386
103,385
+0.39(+6.51%)
Oct 28, 2008
5.073
5.995
5.073
5.995
216,962
+0.96(+18.96%)
Oct 27, 2008
5.964
6.016
5.040
5.040
110,038
-0.84(-14.32%)
Oct 24, 2008
5.586
6.251
5.546
5.882
173,989
-0.14(-2.34%)
Oct 23, 2008
6.075
6.226
5.894
6.023
110,676
-0.02(-0.28%)
Oct 22, 2008
6.222
6.543
5.989
6.039
74,374
-0.38(-5.92%)
Oct 21, 2008
6.615
6.856
6.419
6.419
41,035
-0.28(-4.17%)
Oct 20, 2008
6.982
6.982
6.434
6.699
106,671
-0.25(-3.63%)
Oct 17, 2008
6.825
7.402
6.720
6.951
145,997
-0.40(-5.43%)
Oct 16, 2008
6.562
7.350
6.195
7.350
147,654
+1.05(+16.67%)
Oct 15, 2008
7.047
7.446
6.300
6.300
70,860
-1.16(-15.54%)
Oct 14, 2008
8.368
8.368
7.387
7.459
35,777
-0.41(-5.15%)
Oct 13, 2008
7.064
7.864
7.041
7.864
110,952
+0.93(+13.48%)
Oct 10, 2008
5.659
6.930
5.659
6.930
176,889
+0.83(+13.60%)
Oct 09, 2008
7.207
7.247
6.100
6.100
86,937
-1.06(-14.81%)
Oct 08, 2008
7.312
7.513
7.024
7.161
161,721
-0.48(-6.24%)
Oct 07, 2008
8.169
8.169
7.579
7.637
80,251
-0.54(-6.55%)
Oct 06, 2008
7.610
8.295
7.402
8.173
179,870
+0.17(+2.07%)
Oct 03, 2008
8.908
8.927
8.007
8.007
0
-0.71(-8.19%)
Oct 02, 2008
8.971
8.971
8.704
8.721
38,668
-0.16(-1.82%)
Oct 01, 2008
8.956
8.956
8.715
8.883
37,620
-0.19(-2.06%)
Sep 30, 2008
9.072
9.145
8.769
9.069
62,312
+0.21(+2.35%)
Sep 29, 2008
9.101
9.158
8.862
8.862
105,643
-0.46(-4.98%)
Sep 26, 2008
9.450
9.450
8.820
9.326
0
-0.23(-2.42%)
Sep 25, 2008
9.807
9.807
9.506
9.557
65,717
+0.15(+1.58%)
Sep 24, 2008
10.11
10.12
9.397
9.408
73,746
-0.65(-6.47%)
Sep 23, 2008
10.10
10.36
9.901
10.06
50,240
-0.09(-0.93%)
Sep 22, 2008
10.41
10.50
9.970
10.15
107,624
-0.47(-4.39%)
Sep 19, 2008
9.828
10.62
8.897
10.62
0
+1.06(+11.14%)
Sep 18, 2008
8.635
9.699
8.412
9.555
151,345
+1.15(+13.75%)
Sep 17, 2008
9.366
9.366
8.400
8.400
116,381
-0.77(-8.42%)
Sep 16, 2008
9.158
9.366
8.553
9.172
90,218
+0.04(+0.44%)
Sep 15, 2008
9.525
9.708
9.128
9.132
51,488
-0.50(-5.17%)
Sep 12, 2008
9.519
9.708
9.515
9.630
33,715
-0.01(-0.09%)
Sep 11, 2008
9.492
9.681
9.473
9.639
44,763
+0.08(+0.88%)
Sep 10, 2008
9.345
9.702
9.345
9.555
93,680
+0.31(+3.32%)
Sep 09, 2008
8.992
9.962
8.985
9.248
256,135
+0.26(+2.90%)
Sep 08, 2008
9.061
9.061
8.796
8.988
78,575
+0.30(+3.48%)
Sep 05, 2008
8.589
8.727
8.456
8.685
0
+0.15(+1.80%)
Sep 04, 2008
8.780
8.780
8.484
8.532
32,858
-0.28(-3.15%)
Sep 03, 2008
8.668
8.851
8.668
8.809
33,811
+0.14(+1.62%)
Sep 02, 2008
8.767
8.872
8.568
8.668
39,982
-0.00(-0.02%)
Aug 29, 2008
8.862
8.862
8.347
8.671
0
-0.19(-2.16%)
Aug 28, 2008
8.622
8.937
8.511
8.862
68,988
+0.21(+2.48%)
Aug 27, 2008
8.295
8.647
8.295
8.647
40,001
+0.28(+3.34%)
Aug 26, 2008
8.194
8.452
8.194
8.368
43,335
+0.09(+1.09%)
Aug 25, 2008
8.494
8.557
8.169
8.278
48,811
-0.28(-3.26%)
Aug 22, 2008
8.723
8.723
8.444
8.557
0
+0.04(+0.42%)
Aug 21, 2008
8.496
8.568
8.496
8.521
17,238
-0.05(-0.64%)
Aug 20, 2008
8.605
8.757
8.528
8.576
43,863
+0.02(+0.27%)
Aug 19, 2008
8.505
8.559
8.469
8.553
50,954
-0.04(-0.51%)
Aug 18, 2008
8.775
8.929
8.582
8.597
25,763
-0.13(-1.44%)
Aug 15, 2008
8.820
9.135
8.603
8.723
0
-0.06(-0.65%)
Aug 14, 2008
8.584
8.786
8.507
8.780
99,533
+0.09(+1.04%)
Aug 13, 2008
8.742
8.778
8.463
8.689
81,679
+0.00(+0.00%)
Aug 12, 2008
8.467
8.740
8.395
8.689
63,383
+0.29(+3.45%)
Aug 11, 2008
8.269
8.696
8.242
8.400
156,335
+0.03(+0.30%)
Aug 08, 2008
8.219
8.607
8.219
8.374
360,683
+0.08(+0.91%)
Aug 07, 2008
8.290
8.360
8.265
8.299
40,478
+0.03(+0.30%)
Aug 06, 2008
8.305
8.307
8.137
8.274
65,174
-0.04(-0.53%)
Aug 05, 2008
8.400
8.538
8.295
8.318
91,428
-0.03(-0.35%)
Aug 04, 2008
8.389
8.402
8.116
8.347
46,668
+0.02(+0.20%)
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
.