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 (%)
Oct 31, 2008
6.746
7.575
6.746
7.575
167,731
+0.80(+11.82%)
Oct 30, 2008
6.417
6.774
6.415
6.774
60,281
+0.53(+8.52%)
Oct 29, 2008
5.861
6.413
5.810
6.243
105,754
+0.38(+6.51%)
Oct 28, 2008
4.960
5.861
4.960
5.861
221,933
+0.93(+18.96%)
Oct 27, 2008
5.830
5.881
4.927
4.927
112,559
-0.82(-14.32%)
Oct 24, 2008
5.461
6.111
5.422
5.750
177,975
-0.14(-2.34%)
Oct 23, 2008
5.939
6.087
5.762
5.888
113,212
-0.02(-0.28%)
Oct 22, 2008
6.083
6.397
5.855
5.904
76,078
-0.37(-5.92%)
Oct 21, 2008
6.467
6.703
6.276
6.276
41,975
-0.27(-4.17%)
Oct 20, 2008
6.826
6.826
6.290
6.549
109,115
-0.25(-3.63%)
Oct 17, 2008
6.672
7.236
6.569
6.795
149,342
-0.39(-5.43%)
Oct 16, 2008
6.415
7.185
6.056
7.185
151,037
+1.03(+16.67%)
Oct 15, 2008
6.889
7.279
6.159
6.159
72,483
-1.13(-15.54%)
Oct 14, 2008
8.181
8.181
7.222
7.292
36,597
-0.40(-5.15%)
Oct 13, 2008
6.906
7.688
6.883
7.688
113,494
+0.91(+13.48%)
Oct 10, 2008
5.532
6.774
5.532
6.774
180,941
+0.81(+13.60%)
Oct 09, 2008
7.045
7.084
5.964
5.964
88,929
-1.04(-14.81%)
Oct 08, 2008
7.148
7.345
6.867
7.000
165,426
-0.47(-6.24%)
Oct 07, 2008
7.986
7.986
7.409
7.466
82,089
-0.52(-6.55%)
Oct 06, 2008
7.440
8.109
7.236
7.990
183,991
+0.16(+2.07%)
Oct 03, 2008
8.708
8.727
7.828
7.828
0
-0.70(-8.19%)
Oct 02, 2008
8.770
8.770
8.509
8.526
39,554
-0.16(-1.82%)
Oct 01, 2008
8.755
8.755
8.519
8.684
38,482
-0.18(-2.06%)
Sep 30, 2008
8.868
8.940
8.573
8.866
63,740
+0.20(+2.35%)
Sep 29, 2008
8.897
8.953
8.663
8.663
108,063
-0.45(-4.98%)
Sep 26, 2008
9.238
9.238
8.622
9.117
0
-0.23(-2.42%)
Sep 25, 2008
9.587
9.587
9.293
9.343
67,222
+0.15(+1.58%)
Sep 24, 2008
9.885
9.895
9.187
9.197
75,435
-0.64(-6.47%)
Sep 23, 2008
9.878
10.13
9.679
9.833
51,391
-0.09(-0.93%)
Sep 22, 2008
10.18
10.26
9.747
9.926
110,089
-0.46(-4.39%)
Sep 19, 2008
9.607
10.38
8.698
10.38
0
+1.04(+11.14%)
Sep 18, 2008
8.441
9.482
8.224
9.341
154,812
+1.13(+13.75%)
Sep 17, 2008
9.156
9.156
8.211
8.211
119,047
-0.76(-8.42%)
Sep 16, 2008
8.953
9.156
8.361
8.967
92,285
+0.04(+0.44%)
Sep 15, 2008
9.312
9.490
8.924
8.928
52,667
-0.49(-5.17%)
Sep 12, 2008
9.306
9.490
9.302
9.414
34,488
-0.01(-0.09%)
Sep 11, 2008
9.279
9.464
9.261
9.423
45,789
+0.08(+0.88%)
Sep 10, 2008
9.135
9.484
9.135
9.341
95,826
+0.30(+3.32%)
Sep 09, 2008
8.790
9.739
8.784
9.041
262,003
+0.25(+2.90%)
Sep 08, 2008
8.858
8.858
8.599
8.786
80,375
+0.30(+3.48%)
Sep 05, 2008
8.396
8.532
8.267
8.491
0
+0.15(+1.80%)
Sep 04, 2008
8.583
8.583
8.294
8.341
33,611
-0.27(-3.15%)
Sep 03, 2008
8.474
8.653
8.474
8.612
34,585
+0.14(+1.62%)
Sep 02, 2008
8.571
8.673
8.376
8.474
40,898
-0.00(-0.02%)
Aug 29, 2008
8.663
8.663
8.160
8.476
0
-0.19(-2.16%)
Aug 28, 2008
8.429
8.737
8.320
8.663
70,569
+0.21(+2.48%)
Aug 27, 2008
8.109
8.454
8.109
8.454
40,918
+0.27(+3.34%)
Aug 26, 2008
8.010
8.263
8.010
8.181
44,328
+0.09(+1.09%)
Aug 25, 2008
8.304
8.365
7.986
8.092
49,930
-0.27(-3.26%)
Aug 22, 2008
8.528
8.528
8.255
8.365
0
+0.03(+0.42%)
Aug 21, 2008
8.306
8.376
8.306
8.331
17,633
-0.05(-0.64%)
Aug 20, 2008
8.413
8.560
8.337
8.384
44,868
+0.02(+0.27%)
Aug 19, 2008
8.314
8.367
8.279
8.361
52,122
-0.04(-0.51%)
Aug 18, 2008
8.579
8.729
8.390
8.404
26,353
-0.12(-1.44%)
Aug 15, 2008
8.622
8.930
8.411
8.528
0
-0.06(-0.65%)
Aug 14, 2008
8.392
8.589
8.316
8.583
101,813
+0.09(+1.04%)
Aug 13, 2008
8.546
8.581
8.273
8.495
83,551
+0.00(+0.00%)
Aug 12, 2008
8.277
8.544
8.207
8.495
64,836
+0.28(+3.45%)
Aug 11, 2008
8.084
8.501
8.058
8.211
159,917
+0.02(+0.30%)
Aug 08, 2008
8.035
8.415
8.035
8.187
368,946
+0.07(+0.91%)
Aug 07, 2008
8.105
8.172
8.080
8.113
41,405
+0.02(+0.30%)
Aug 06, 2008
8.119
8.121
7.955
8.088
66,667
-0.04(-0.53%)
Aug 05, 2008
8.211
8.347
8.109
8.131
93,522
-0.03(-0.35%)
Aug 04, 2008
8.201
8.214
7.934
8.160
47,738
+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
.