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 (%)
Jul 31, 2008
8.359
8.359
8.242
8.305
87,800
-0.03(-0.33%)
Jul 30, 2008
8.389
8.466
8.223
8.332
113,519
-0.00(-0.05%)
Jul 29, 2008
8.336
8.422
8.160
8.336
85,331
+0.29(+3.62%)
Jul 28, 2008
8.223
8.380
8.045
8.045
27,201
-0.30(-3.59%)
Jul 25, 2008
8.395
8.548
8.286
8.345
91,767
-0.18(-2.07%)
Jul 24, 2008
8.426
8.521
8.290
8.521
141,645
+0.17(+2.01%)
Jul 23, 2008
8.338
8.372
8.261
8.353
52,915
-0.01(-0.13%)
Jul 22, 2008
8.286
8.596
8.254
8.364
131,238
+0.02(+0.20%)
Jul 21, 2008
8.462
8.512
8.273
8.347
66,739
-0.17(-1.97%)
Jul 18, 2008
8.684
8.812
8.418
8.515
72,936
-0.26(-2.94%)
Jul 17, 2008
8.926
8.949
8.496
8.773
102,402
-0.21(-2.29%)
Jul 16, 2008
8.233
8.978
8.076
8.978
102,016
+0.84(+10.31%)
Jul 15, 2008
8.108
8.192
7.795
8.139
80,273
+0.03(+0.39%)
Jul 14, 2008
8.290
8.382
7.940
8.108
89,497
-0.08(-0.95%)
Jul 11, 2008
7.961
8.200
7.957
8.185
93,201
+0.13(+1.61%)
Jul 10, 2008
7.764
8.181
7.764
8.055
107,317
+0.20(+2.48%)
Jul 09, 2008
8.175
8.181
7.857
7.860
50,293
-0.23(-2.85%)
Jul 08, 2008
7.969
8.091
7.761
8.091
177,641
+0.14(+1.71%)
Jul 07, 2008
8.183
8.418
7.761
7.954
58,597
-0.24(-2.97%)
Jul 04, 2008
8.391
8.485
8.110
8.198
64,909
+0.00(+0.00%)
Jul 03, 2008
8.391
8.485
8.110
8.198
64,909
-0.11(-1.29%)
Jul 02, 2008
8.510
8.680
8.286
8.305
174,710
-0.25(-2.97%)
Jul 01, 2008
8.810
9.597
8.517
8.559
428,797
-0.26(-3.00%)
Jun 30, 2008
9.524
9.524
8.810
8.823
186,942
-0.69(-7.25%)
Jun 27, 2008
9.750
9.750
9.033
9.513
372,526
-0.31(-3.20%)
Jun 26, 2008
10.12
10.19
9.754
9.828
41,950
-0.29(-2.88%)
Jun 25, 2008
9.566
10.23
9.563
10.12
66,620
+0.64(+6.73%)
Jun 24, 2008
9.251
9.553
9.125
9.482
68,565
+0.07(+0.76%)
Jun 23, 2008
9.352
9.482
9.352
9.410
37,765
-0.02(-0.20%)
Jun 20, 2008
9.733
9.842
9.423
9.429
132,001
-0.37(-3.81%)
Jun 19, 2008
9.586
9.803
9.578
9.803
39,805
+0.21(+2.14%)
Jun 18, 2008
9.647
9.679
9.469
9.597
42,951
-0.10(-1.08%)
Jun 17, 2008
9.890
9.901
9.631
9.702
49,578
-0.22(-2.22%)
Jun 16, 2008
10.12
10.13
9.807
9.922
62,072
-0.26(-2.57%)
Jun 13, 2008
10.34
10.38
10.08
10.18
28,659
-0.15(-1.46%)
Jun 12, 2008
10.39
10.46
10.28
10.34
6,197
+0.05(+0.51%)
Jun 11, 2008
10.54
10.56
10.28
10.28
29,079
-0.36(-3.39%)
Jun 10, 2008
10.62
10.73
10.37
10.64
25,871
+0.13(+1.28%)
Jun 09, 2008
10.43
10.81
10.28
10.51
61,019
+0.08(+0.72%)
Jun 06, 2008
11.22
11.22
10.43
10.43
34,799
-0.89(-7.89%)
Jun 05, 2008
10.66
11.45
10.59
11.33
67,712
+0.63(+5.88%)
Jun 04, 2008
10.35
10.97
10.32
10.70
47,313
+0.37(+3.60%)
Jun 03, 2008
10.51
10.61
10.17
10.33
49,945
-0.18(-1.70%)
Jun 02, 2008
11.19
11.19
10.17
10.51
61,972
-0.72(-6.44%)
May 30, 2008
11.18
11.35
11.07
11.23
16,422
+0.07(+0.62%)
May 29, 2008
10.54
11.30
10.53
11.16
59,879
+0.57(+5.43%)
May 28, 2008
10.76
10.76
10.47
10.59
35,090
-0.18(-1.64%)
May 27, 2008
10.51
10.85
10.51
10.76
25,980
+0.13(+1.18%)
May 26, 2008
10.59
10.67
10.59
10.64
0
+0.00(+0.00%)
May 23, 2008
10.59
10.67
10.59
10.64
20,551
-0.06(-0.59%)
May 22, 2008
10.63
11.01
10.63
10.70
40,997
+0.00(+0.02%)
May 21, 2008
10.72
11.11
10.53
10.70
29,556
+0.01(+0.10%)
May 20, 2008
10.95
11.05
10.57
10.69
36,230
-0.27(-2.43%)
May 19, 2008
11.11
11.12
10.74
10.95
67,316
-0.09(-0.78%)
May 16, 2008
11.11
11.12
10.67
11.04
74,843
+0.07(+0.63%)
May 15, 2008
11.05
11.10
10.85
10.97
17,638
-0.16(-1.43%)
May 14, 2008
10.96
11.47
10.96
11.13
37,560
+0.06(+0.57%)
May 13, 2008
11.22
11.24
10.95
11.07
35,739
+0.01(+0.11%)
May 12, 2008
11.00
11.24
10.91
11.05
34,799
+0.20(+1.86%)
May 09, 2008
10.66
11.05
10.66
10.85
31,763
-0.02(-0.17%)
May 08, 2008
11.13
11.13
10.72
10.87
80,383
-0.26(-2.36%)
May 07, 2008
11.64
11.70
11.12
11.13
84,969
-0.30(-2.61%)
May 06, 2008
11.39
11.54
11.22
11.43
20,975
-0.00(-0.02%)
May 05, 2008
11.51
11.58
11.42
11.43
43,380
-0.13(-1.14%)
May 02, 2008
11.65
11.66
11.34
11.56
70,891
+0.02(+0.14%)
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
.