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 (%)
Dec 31, 2008
7.758
8.158
7.729
7.848
77,882
-0.00(-0.03%)
Dec 30, 2008
7.511
7.920
7.458
7.850
59,050
+0.45(+6.11%)
Dec 29, 2008
7.922
7.947
7.398
7.398
49,143
-0.52(-6.61%)
Dec 26, 2008
7.786
8.039
7.696
7.922
76,855
+0.17(+2.25%)
Dec 24, 2008
7.965
7.965
7.709
7.747
59,780
-0.04(-0.48%)
Dec 23, 2008
8.019
8.019
7.678
7.784
70,373
-0.17(-2.17%)
Dec 22, 2008
8.074
8.152
7.439
7.957
85,960
-0.09(-1.15%)
Dec 19, 2008
8.208
8.569
8.035
8.050
249,875
+0.17(+2.14%)
Dec 18, 2008
8.177
8.241
7.673
7.881
106,227
-0.26(-3.16%)
Dec 17, 2008
8.117
8.241
7.847
8.138
88,660
-0.11(-1.37%)
Dec 16, 2008
7.338
8.251
7.211
8.251
186,577
+1.03(+14.32%)
Dec 15, 2008
7.484
7.655
6.878
7.217
165,599
-0.33(-4.44%)
Dec 12, 2008
6.886
7.552
6.728
7.552
0
+0.28(+3.81%)
Dec 11, 2008
7.815
8.117
7.275
7.275
125,731
-0.88(-10.83%)
Dec 10, 2008
7.809
8.158
7.737
8.158
74,364
+0.41(+5.31%)
Dec 09, 2008
8.035
8.220
7.704
7.747
132,567
-0.47(-5.75%)
Dec 08, 2008
7.359
8.271
7.359
8.220
156,081
+0.83(+11.27%)
Dec 05, 2008
6.669
7.388
6.424
7.388
105,166
+0.67(+9.94%)
Dec 04, 2008
6.987
7.386
6.710
6.720
110,237
-0.32(-4.53%)
Dec 03, 2008
6.905
7.114
6.679
7.038
168,586
+0.22(+3.16%)
Dec 02, 2008
6.093
6.823
6.058
6.823
126,042
+0.78(+12.93%)
Dec 01, 2008
7.082
7.110
6.042
6.042
151,978
-1.02(-14.41%)
Nov 28, 2008
6.962
7.090
6.866
7.059
60,339
+0.02(+0.35%)
Nov 26, 2008
6.621
7.135
6.621
7.034
160,844
+0.22(+3.26%)
Nov 25, 2008
6.603
6.812
6.422
6.812
391,119
+0.36(+5.57%)
Nov 24, 2008
5.586
6.473
5.532
6.453
330,492
+1.09(+20.35%)
Nov 21, 2008
5.491
5.497
5.086
5.362
201,496
+0.09(+1.75%)
Nov 20, 2008
5.341
5.549
5.240
5.269
134,889
-0.09(-1.69%)
Nov 19, 2008
5.479
5.748
5.359
5.359
73,454
-0.26(-4.64%)
Nov 18, 2008
5.997
6.021
5.394
5.620
94,889
-0.33(-5.53%)
Nov 17, 2008
6.060
6.060
5.857
5.949
33,289
-0.03(-0.52%)
Nov 14, 2008
6.418
6.617
5.964
5.980
0
-0.55(-8.49%)
Nov 13, 2008
5.781
6.535
5.450
6.535
109,770
+0.83(+14.47%)
Nov 12, 2008
6.408
6.535
5.709
5.709
79,298
-0.83(-12.67%)
Nov 11, 2008
6.426
6.736
6.270
6.537
75,040
+0.02(+0.25%)
Nov 10, 2008
7.133
7.279
6.278
6.521
117,658
-0.66(-9.14%)
Nov 07, 2008
7.141
7.254
7.051
7.176
55,157
+0.16(+2.22%)
Nov 06, 2008
6.956
7.225
6.893
7.020
96,865
-0.02(-0.26%)
Nov 05, 2008
7.470
7.552
7.038
7.038
48,661
-0.55(-7.28%)
Nov 04, 2008
7.579
7.655
7.341
7.591
73,352
+0.09(+1.21%)
Nov 03, 2008
7.462
7.626
7.462
7.501
66,023
-0.08(-1.08%)
Oct 31, 2008
6.753
7.583
6.753
7.583
167,555
+0.80(+11.82%)
Oct 30, 2008
6.424
6.782
6.422
6.782
60,218
+0.53(+8.52%)
Oct 29, 2008
5.867
6.420
5.816
6.249
105,643
+0.38(+6.51%)
Oct 28, 2008
4.965
5.867
4.965
5.867
221,700
+0.94(+18.96%)
Oct 27, 2008
5.836
5.888
4.932
4.932
112,441
-0.82(-14.32%)
Oct 24, 2008
5.466
6.118
5.427
5.756
177,788
-0.14(-2.34%)
Oct 23, 2008
5.945
6.093
5.768
5.894
113,093
-0.02(-0.28%)
Oct 22, 2008
6.089
6.403
5.861
5.910
75,999
-0.37(-5.92%)
Oct 21, 2008
6.473
6.710
6.282
6.282
41,931
-0.27(-4.17%)
Oct 20, 2008
6.833
6.833
6.297
6.556
109,001
-0.25(-3.63%)
Oct 17, 2008
6.679
7.244
6.576
6.802
149,185
-0.39(-5.43%)
Oct 16, 2008
6.422
7.193
6.062
7.193
150,879
+1.03(+16.67%)
Oct 15, 2008
6.897
7.287
6.165
6.165
72,407
-1.13(-15.54%)
Oct 14, 2008
8.189
8.189
7.230
7.299
36,559
-0.40(-5.15%)
Oct 13, 2008
6.913
7.696
6.890
7.696
113,375
+0.91(+13.48%)
Oct 10, 2008
5.538
6.782
5.538
6.782
180,752
+0.81(+13.60%)
Oct 09, 2008
7.053
7.092
5.970
5.970
88,836
-1.04(-14.81%)
Oct 08, 2008
7.156
7.353
6.874
7.008
165,253
-0.47(-6.24%)
Oct 07, 2008
7.994
7.994
7.417
7.474
82,003
-0.52(-6.55%)
Oct 06, 2008
7.447
8.117
7.244
7.998
183,798
+0.16(+2.07%)
Oct 03, 2008
8.717
8.736
7.836
7.836
0
-0.70(-8.19%)
Oct 02, 2008
8.779
8.779
8.518
8.535
39,512
-0.16(-1.82%)
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
.