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 (%)
Mar 31, 2009
6.157
6.442
6.058
6.237
89,480
+0.21(+3.48%)
Mar 30, 2009
5.981
6.136
5.865
6.027
77,541
-1.10(-15.41%)
Mar 26, 2009
6.833
7.125
6.785
7.125
117,186
+0.42(+6.23%)
Mar 25, 2009
6.600
6.856
6.318
6.707
83,389
+0.22(+3.40%)
Mar 24, 2009
6.932
7.274
6.487
6.487
117,462
-0.80(-10.98%)
Mar 23, 2009
6.806
7.287
6.699
7.287
120,277
+0.97(+15.28%)
Mar 20, 2009
6.703
6.783
6.321
6.321
83,218
-0.35(-5.20%)
Mar 19, 2009
7.033
7.175
6.554
6.667
36,192
-0.26(-3.76%)
Mar 18, 2009
6.589
6.930
6.468
6.928
133,720
+0.42(+6.49%)
Mar 17, 2009
5.783
6.505
5.783
6.505
56,335
+0.62(+10.52%)
Mar 16, 2009
6.155
6.308
5.846
5.886
61,236
-0.20(-3.31%)
Mar 13, 2009
6.009
6.205
5.890
6.088
0
+0.10(+1.72%)
Mar 12, 2009
5.172
5.985
5.172
5.985
84,470
+0.67(+12.56%)
Mar 11, 2009
5.302
5.426
5.229
5.317
37,139
-0.02(-0.39%)
Mar 10, 2009
4.786
5.342
4.607
5.338
101,657
+0.74(+16.18%)
Mar 09, 2009
4.781
4.973
4.527
4.595
108,738
-0.25(-5.12%)
Mar 06, 2009
4.687
4.880
4.674
4.842
0
+0.12(+2.63%)
Mar 05, 2009
4.775
4.819
4.718
4.718
50,664
-0.21(-4.26%)
Mar 04, 2009
4.853
4.998
4.681
4.928
60,412
+0.19(+3.94%)
Mar 02, 2009
4.777
4.910
4.658
4.742
111,429
-0.00(-0.09%)
Feb 27, 2009
5.017
5.250
4.632
4.746
0
-0.38(-7.41%)
Feb 26, 2009
5.367
5.512
5.126
5.126
50,816
-0.18(-3.40%)
Feb 25, 2009
5.720
5.720
5.306
5.306
76,989
-0.58(-9.88%)
Feb 24, 2009
5.250
5.920
5.151
5.888
102,766
+0.66(+12.61%)
Feb 23, 2009
5.525
5.525
5.229
5.229
148,406
-0.29(-5.32%)
Feb 20, 2009
5.649
5.781
5.523
5.523
51,507
-0.19(-3.31%)
Feb 19, 2009
6.006
6.111
5.712
5.712
12,857
-0.17(-2.86%)
Feb 18, 2009
5.983
6.115
5.880
5.880
35,387
+0.00(+0.00%)
Feb 17, 2009
6.300
6.300
5.880
5.880
36,192
-0.50(-7.89%)
Feb 13, 2009
6.264
6.428
6.237
6.384
47,621
+0.10(+1.60%)
Feb 12, 2009
5.894
6.327
5.882
6.283
56,431
+0.26(+4.40%)
Feb 11, 2009
6.174
6.174
5.861
6.018
95,437
-0.07(-1.17%)
Feb 10, 2009
6.764
6.869
6.090
6.090
54,864
-0.70(-10.36%)
Feb 09, 2009
6.825
7.014
6.582
6.793
49,526
-0.05(-0.77%)
Feb 06, 2009
6.478
6.856
6.478
6.846
34,934
+0.37(+5.67%)
Feb 05, 2009
6.369
6.710
6.331
6.478
27,425
+0.04(+0.55%)
Feb 04, 2009
6.783
6.877
6.287
6.442
31,877
-0.34(-5.04%)
Feb 03, 2009
6.720
6.923
6.655
6.785
59,612
+0.16(+2.38%)
Feb 02, 2009
6.174
6.676
6.165
6.627
50,754
+0.53(+8.64%)
Jan 30, 2009
6.415
6.415
6.100
6.100
0
-0.21(-3.33%)
Jan 29, 2009
6.846
6.934
6.310
6.310
57,007
-0.64(-9.19%)
Jan 28, 2009
7.070
7.070
6.856
6.949
20,072
+0.02(+0.33%)
Jan 27, 2009
6.123
7.154
6.123
6.925
83,765
+0.80(+13.10%)
Jan 26, 2009
6.016
6.202
5.955
6.123
27,620
+0.20(+3.37%)
Jan 23, 2009
5.670
6.163
5.670
5.924
29,839
+0.11(+1.84%)
Jan 22, 2009
5.775
6.094
5.775
5.817
40,297
-0.06(-1.07%)
Jan 21, 2009
5.855
6.008
5.676
5.880
85,937
+0.13(+2.19%)
Jan 20, 2009
6.367
6.367
5.754
5.754
74,608
-0.76(-11.73%)
Jan 16, 2009
6.606
6.606
6.090
6.518
39,563
-0.08(-1.15%)
Jan 15, 2009
6.380
6.610
6.090
6.594
47,621
+0.23(+3.60%)
Jan 14, 2009
6.720
6.783
6.335
6.365
46,430
-0.50(-7.25%)
Jan 13, 2009
6.720
6.995
6.720
6.862
34,311
+0.11(+1.65%)
Jan 12, 2009
7.182
7.182
6.741
6.751
72,703
-0.46(-6.40%)
Jan 09, 2009
7.805
7.805
7.186
7.213
78,113
-0.58(-7.41%)
Jan 08, 2009
7.560
8.045
7.484
7.791
88,627
+0.21(+2.74%)
Jan 07, 2009
7.900
7.942
7.560
7.583
94,113
-0.50(-6.13%)
Jan 06, 2009
8.066
8.152
7.570
8.078
99,995
+0.08(+0.94%)
Jan 05, 2009
8.059
8.202
7.894
8.003
17,381
-0.03(-0.34%)
Jan 02, 2009
8.032
8.393
7.717
8.030
0
+0.01(+0.13%)
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
.