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
)
17.46
+0.06 (+0.34%)
Streaming Delayed Price
Updated: 3:31 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 (%)
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%)
Aug 01, 2008
8.111
8.203
8.109
8.144
117,893
+0.02(+0.20%)
Jul 31, 2008
8.181
8.181
8.066
8.127
89,718
-0.03(-0.33%)
Jul 30, 2008
8.209
8.285
8.047
8.154
115,998
-0.00(-0.05%)
Jul 29, 2008
8.158
8.242
7.986
8.158
87,195
+0.29(+3.62%)
Jul 28, 2008
8.047
8.201
7.873
7.873
27,795
-0.29(-3.59%)
Jul 25, 2008
8.216
8.365
8.109
8.166
93,771
-0.17(-2.07%)
Jul 24, 2008
8.246
8.339
8.113
8.339
144,738
+0.16(+2.01%)
Jul 23, 2008
8.160
8.193
8.084
8.175
54,070
-0.01(-0.13%)
Jul 22, 2008
8.109
8.413
8.078
8.185
134,104
+0.02(+0.20%)
Jul 21, 2008
8.281
8.331
8.097
8.168
68,197
-0.16(-1.97%)
Jul 18, 2008
8.499
8.624
8.238
8.333
74,529
-0.25(-2.94%)
Jul 17, 2008
8.735
8.758
8.314
8.585
104,638
-0.20(-2.29%)
Jul 16, 2008
8.058
8.786
7.904
8.786
104,244
+0.82(+10.31%)
Jul 15, 2008
7.934
8.016
7.628
7.965
82,026
+0.03(+0.39%)
Jul 14, 2008
8.113
8.203
7.770
7.934
91,452
-0.08(-0.95%)
Jul 11, 2008
7.791
8.025
7.787
8.010
95,237
+0.13(+1.61%)
Jul 10, 2008
7.598
8.006
7.598
7.883
109,661
+0.19(+2.48%)
Jul 09, 2008
8.000
8.006
7.690
7.692
51,391
-0.23(-2.85%)
Jul 08, 2008
7.799
7.918
7.596
7.918
181,521
+0.13(+1.71%)
Jul 07, 2008
8.008
8.238
7.596
7.784
59,877
-0.24(-2.97%)
Jul 04, 2008
8.211
8.304
7.936
8.023
66,326
+0.00(+0.00%)
Jul 03, 2008
8.211
8.304
7.936
8.023
66,326
-0.10(-1.29%)
Jul 02, 2008
8.328
8.495
8.109
8.127
178,525
-0.25(-2.97%)
Jul 01, 2008
8.622
9.392
8.335
8.376
438,162
-0.26(-3.00%)
Jun 30, 2008
9.320
9.320
8.622
8.634
191,025
-0.68(-7.25%)
Jun 27, 2008
9.542
9.542
8.840
9.310
380,662
-0.31(-3.20%)
Jun 26, 2008
9.903
9.977
9.546
9.618
42,866
-0.29(-2.88%)
Jun 25, 2008
9.361
10.01
9.359
9.903
68,075
+0.62(+6.73%)
Jun 24, 2008
9.053
9.349
8.930
9.279
70,062
+0.07(+0.76%)
Jun 23, 2008
9.152
9.279
9.152
9.209
38,589
-0.02(-0.20%)
Jun 20, 2008
9.525
9.632
9.221
9.228
134,884
-0.37(-3.81%)
Jun 19, 2008
9.382
9.593
9.373
9.593
40,674
+0.20(+2.14%)
Jun 18, 2008
9.441
9.472
9.267
9.392
43,889
-0.10(-1.08%)
Jun 17, 2008
9.679
9.690
9.425
9.495
50,660
-0.22(-2.22%)
Jun 16, 2008
9.905
9.915
9.597
9.710
63,428
-0.26(-2.57%)
Jun 13, 2008
10.11
10.15
9.860
9.967
29,285
-0.15(-1.46%)
Jun 12, 2008
10.17
10.23
10.06
10.11
6,332
+0.05(+0.51%)
Jun 11, 2008
10.31
10.34
10.06
10.06
29,714
-0.35(-3.39%)
Jun 10, 2008
10.39
10.50
10.15
10.42
26,436
+0.13(+1.28%)
Jun 09, 2008
10.21
10.58
10.06
10.28
62,351
+0.07(+0.72%)
Jun 06, 2008
10.98
10.98
10.21
10.21
35,559
-0.87(-7.89%)
Jun 05, 2008
10.44
11.21
10.37
11.09
69,190
+0.62(+5.88%)
Jun 04, 2008
10.13
10.73
10.10
10.47
48,346
+0.36(+3.59%)
Jun 03, 2008
10.28
10.38
9.950
10.11
51,035
-0.17(-1.70%)
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
.