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
)
17.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010
6.625
6.709
6.602
6.669
26,715
+0.05(+0.76%)
Feb 25, 2010
6.604
6.709
6.508
6.619
12,029
-0.09(-1.35%)
Feb 24, 2010
6.692
6.772
6.636
6.709
29,915
+0.05(+0.79%)
Feb 23, 2010
6.755
6.856
6.573
6.657
36,535
-0.09(-1.34%)
Feb 22, 2010
6.741
6.776
6.722
6.747
15,000
-0.00(-0.03%)
Feb 19, 2010
6.814
6.846
6.720
6.749
31,258
+0.01(+0.22%)
Feb 18, 2010
6.667
6.741
6.667
6.734
22,986
+0.04(+0.53%)
Feb 17, 2010
6.640
6.699
6.571
6.699
15,900
+0.11(+1.62%)
Feb 16, 2010
6.602
6.606
6.520
6.592
19,415
+0.04(+0.64%)
Feb 12, 2010
6.539
6.550
6.550
6.550
55,240
-0.07(-0.98%)
Feb 11, 2010
6.432
6.617
6.388
6.615
28,172
+0.17(+2.71%)
Feb 10, 2010
6.438
6.445
6.343
6.440
29,649
-0.01(-0.13%)
Feb 09, 2010
6.432
6.537
6.369
6.449
27,334
+0.12(+1.86%)
Feb 08, 2010
6.573
6.590
6.331
6.331
22,224
-0.25(-3.86%)
Feb 05, 2010
6.610
6.657
6.514
6.585
26,096
+0.02(+0.32%)
Feb 04, 2010
6.657
6.718
6.338
6.564
55,645
-0.16(-2.31%)
Feb 03, 2010
6.768
6.812
6.720
6.720
35,549
-0.07(-1.08%)
Feb 02, 2010
6.913
6.913
6.688
6.793
73,251
-0.14(-2.09%)
Feb 01, 2010
6.982
6.982
6.888
6.938
16,872
-0.01(-0.12%)
Jan 29, 2010
6.957
6.993
6.930
6.946
27,244
+0.06(+0.85%)
Jan 28, 2010
7.066
7.066
6.835
6.888
58,445
-0.12(-1.68%)
Jan 27, 2010
6.831
7.024
6.825
7.005
35,768
+0.16(+2.33%)
Jan 26, 2010
6.995
7.035
6.825
6.846
51,430
-0.16(-2.34%)
Jan 25, 2010
7.058
7.098
6.992
7.009
26,063
+0.07(+1.00%)
Jan 22, 2010
7.056
7.112
6.932
6.940
37,916
-0.09(-1.34%)
Jan 21, 2010
7.331
7.392
7.035
7.035
54,135
-0.30(-4.09%)
Jan 20, 2010
7.486
7.513
7.318
7.335
37,144
-0.19(-2.54%)
Jan 19, 2010
7.566
7.600
7.436
7.526
33,244
-0.05(-0.67%)
Jan 15, 2010
7.671
7.576
7.576
7.576
55,716
-0.11(-1.42%)
Jan 14, 2010
7.495
7.728
7.495
7.686
21,905
+0.18(+2.35%)
Jan 13, 2010
7.604
7.604
7.490
7.509
19,986
-0.01(-0.17%)
Jan 12, 2010
7.480
7.553
7.461
7.522
28,267
-0.03(-0.33%)
Jan 11, 2010
7.530
7.560
7.467
7.547
20,072
+0.06(+0.76%)
Jan 08, 2010
7.497
7.560
7.467
7.490
10,000
+0.02(+0.31%)
Jan 07, 2010
7.362
7.501
7.293
7.467
31,491
+0.12(+1.60%)
Jan 06, 2010
7.419
7.482
7.316
7.350
33,087
-0.10(-1.41%)
Jan 05, 2010
7.560
7.560
7.440
7.455
31,744
-0.10(-1.31%)
Jan 04, 2010
7.411
7.553
7.371
7.553
26,115
+0.22(+2.95%)
Dec 31, 2009
7.446
7.337
7.337
7.337
47,145
-0.09(-1.24%)
Dec 30, 2009
7.406
7.439
7.329
7.429
32,258
-0.00(-0.06%)
Dec 29, 2009
7.549
7.549
7.408
7.434
36,020
-0.07(-0.98%)
Dec 28, 2009
7.545
7.553
7.497
7.507
31,291
-0.02(-0.25%)
Dec 24, 2009
7.511
7.526
7.482
7.526
12,043
+0.08(+1.04%)
Dec 23, 2009
7.539
7.539
7.425
7.448
35,182
-0.03(-0.39%)
Dec 22, 2009
7.537
7.560
7.476
7.478
36,744
-0.06(-0.81%)
Dec 21, 2009
7.455
7.561
7.413
7.539
68,498
-0.02(-0.28%)
Dec 18, 2009
6.816
7.560
6.816
7.560
141,254
+0.30(+4.17%)
Dec 17, 2009
7.224
7.312
7.224
7.257
19,048
-0.11(-1.51%)
Dec 16, 2009
7.253
7.440
7.098
7.369
181,894
+0.21(+2.99%)
Dec 15, 2009
7.154
7.476
7.150
7.154
66,026
-0.03(-0.44%)
Dec 14, 2009
7.270
7.303
7.079
7.186
22,777
-0.04(-0.55%)
Dec 11, 2009
7.425
7.453
7.203
7.226
31,358
-0.17(-2.24%)
Dec 10, 2009
7.528
7.528
7.280
7.392
21,605
-0.13(-1.73%)
Dec 09, 2009
7.339
7.537
7.210
7.522
31,906
+0.21(+2.93%)
Dec 08, 2009
7.096
7.308
7.096
7.308
62,164
+0.16(+2.23%)
Dec 07, 2009
7.371
7.411
7.148
7.148
28,701
-0.24(-3.24%)
Dec 04, 2009
7.308
7.455
7.045
7.387
143,435
+0.22(+3.14%)
Dec 03, 2009
7.348
7.495
7.077
7.163
228,434
-0.12(-1.70%)
Dec 02, 2009
7.194
7.564
7.110
7.287
187,127
-0.02(-0.29%)
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
.