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
)
17.43
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2009
6.272
6.272
5.964
5.964
0
-0.21(-3.33%)
Jan 29, 2009
6.692
6.779
6.169
6.169
58,313
-0.62(-9.19%)
Jan 28, 2009
6.912
6.912
6.703
6.793
20,532
+0.02(+0.33%)
Jan 27, 2009
5.986
6.994
5.986
6.770
85,684
+0.78(+13.10%)
Jan 26, 2009
5.881
6.063
5.822
5.986
28,253
+0.20(+3.37%)
Jan 23, 2009
5.543
6.025
5.543
5.791
30,523
+0.10(+1.84%)
Jan 22, 2009
5.645
5.957
5.645
5.686
41,220
-0.06(-1.07%)
Jan 21, 2009
5.723
5.873
5.549
5.748
87,906
+0.12(+2.19%)
Jan 20, 2009
6.224
6.224
5.625
5.625
76,317
-0.75(-11.73%)
Jan 16, 2009
6.458
6.458
5.953
6.372
40,470
-0.07(-1.15%)
Jan 15, 2009
6.237
6.462
5.953
6.446
48,712
+0.22(+3.60%)
Jan 14, 2009
6.569
6.631
6.194
6.222
47,494
-0.49(-7.25%)
Jan 13, 2009
6.569
6.838
6.569
6.709
35,097
+0.11(+1.65%)
Jan 12, 2009
7.021
7.021
6.590
6.600
74,369
-0.45(-6.40%)
Jan 09, 2009
7.631
7.631
7.025
7.052
79,902
-0.56(-7.41%)
Jan 08, 2009
7.390
7.865
7.316
7.616
90,658
+0.20(+2.74%)
Jan 07, 2009
7.723
7.764
7.390
7.413
96,270
-0.48(-6.13%)
Jan 06, 2009
7.885
7.969
7.401
7.897
102,286
+0.07(+0.94%)
Jan 05, 2009
7.879
8.019
7.717
7.823
17,779
-0.03(-0.34%)
Jan 02, 2009
7.852
8.205
7.544
7.850
0
+0.01(+0.13%)
Jan 01, 2009
7.750
8.150
7.721
7.840
0
+0.00(+0.00%)
Dec 31, 2008
7.750
8.150
7.721
7.840
77,964
-0.00(-0.03%)
Dec 30, 2008
7.503
7.912
7.450
7.842
59,112
+0.45(+6.11%)
Dec 29, 2008
7.914
7.938
7.390
7.390
49,194
-0.52(-6.61%)
Dec 26, 2008
7.778
8.031
7.688
7.914
76,936
+0.17(+2.25%)
Dec 24, 2008
7.957
7.957
7.701
7.739
59,843
-0.04(-0.48%)
Dec 23, 2008
8.010
8.010
7.670
7.776
70,447
-0.17(-2.17%)
Dec 22, 2008
8.066
8.144
7.431
7.949
86,050
-0.09(-1.15%)
Dec 19, 2008
8.199
8.560
8.027
8.041
250,137
+0.17(+2.14%)
Dec 18, 2008
8.168
8.232
7.665
7.873
106,338
-0.26(-3.16%)
Dec 17, 2008
8.109
8.232
7.839
8.129
88,753
-0.11(-1.37%)
Dec 16, 2008
7.331
8.242
7.204
8.242
186,772
+1.03(+14.32%)
Dec 15, 2008
7.477
7.647
6.871
7.210
165,772
-0.33(-4.44%)
Dec 12, 2008
6.879
7.544
6.721
7.544
0
+0.28(+3.81%)
Dec 11, 2008
7.807
8.109
7.267
7.267
125,862
-0.88(-10.83%)
Dec 10, 2008
7.801
8.150
7.729
8.150
74,442
+0.41(+5.30%)
Dec 09, 2008
8.027
8.211
7.696
7.739
132,706
-0.47(-5.75%)
Dec 08, 2008
7.351
8.263
7.351
8.211
156,244
+0.83(+11.27%)
Dec 05, 2008
6.662
7.380
6.417
7.380
105,277
+0.67(+9.94%)
Dec 04, 2008
6.980
7.378
6.703
6.713
110,352
-0.32(-4.53%)
Dec 03, 2008
6.898
7.107
6.672
7.031
168,763
+0.22(+3.16%)
Dec 02, 2008
6.087
6.816
6.052
6.816
126,174
+0.78(+12.93%)
Dec 01, 2008
7.074
7.103
6.035
6.035
152,138
-1.02(-14.41%)
Nov 28, 2008
6.955
7.082
6.859
7.052
60,403
+0.02(+0.35%)
Nov 26, 2008
6.614
7.127
6.614
7.027
161,013
+0.22(+3.26%)
Nov 25, 2008
6.596
6.805
6.415
6.805
391,529
+0.36(+5.57%)
Nov 24, 2008
5.580
6.467
5.526
6.446
330,839
+1.09(+20.35%)
Nov 21, 2008
5.485
5.491
5.081
5.356
201,707
+0.09(+1.76%)
Nov 20, 2008
5.335
5.543
5.235
5.264
135,030
-0.09(-1.69%)
Nov 19, 2008
5.473
5.742
5.354
5.354
73,531
-0.26(-4.64%)
Nov 18, 2008
5.990
6.015
5.389
5.615
94,988
-0.33(-5.53%)
Nov 17, 2008
6.054
6.054
5.851
5.943
33,324
-0.03(-0.52%)
Nov 14, 2008
6.411
6.610
5.957
5.974
0
-0.55(-8.49%)
Nov 13, 2008
5.775
6.528
5.444
6.528
109,885
+0.83(+14.47%)
Nov 12, 2008
6.401
6.528
5.703
5.703
79,381
-0.83(-12.67%)
Nov 11, 2008
6.419
6.729
6.263
6.530
75,119
+0.02(+0.25%)
Nov 10, 2008
7.126
7.271
6.272
6.514
117,781
-0.65(-9.14%)
Nov 07, 2008
7.134
7.247
7.043
7.169
55,215
+0.16(+2.22%)
Nov 06, 2008
6.949
7.218
6.885
7.013
96,966
-0.02(-0.26%)
Nov 05, 2008
7.462
7.544
7.031
7.031
48,712
-0.55(-7.28%)
Nov 04, 2008
7.571
7.647
7.333
7.583
73,428
+0.09(+1.21%)
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
.