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 (%)
Oct 31, 2013
7.816
7.980
7.816
7.879
23,824
+0.01(+0.16%)
Oct 30, 2013
7.908
7.980
7.866
7.866
36,006
-0.04(-0.53%)
Oct 29, 2013
7.772
7.975
7.772
7.908
17,472
+0.01(+0.13%)
Oct 28, 2013
7.971
7.980
7.864
7.898
23,967
-0.08(-1.03%)
Oct 25, 2013
7.980
8.104
7.694
7.980
56,421
+0.00(+0.00%)
Oct 24, 2013
7.950
7.980
7.854
7.980
63,326
+0.00(+0.00%)
Oct 23, 2013
7.875
7.990
7.875
7.980
29,248
+0.04(+0.45%)
Oct 22, 2013
7.864
7.980
7.864
7.944
23,734
+0.09(+1.12%)
Oct 21, 2013
7.833
7.973
7.833
7.856
45,468
-0.12(-1.53%)
Oct 18, 2013
7.980
7.980
7.734
7.978
65,650
+0.12(+1.50%)
Oct 17, 2013
7.707
7.919
7.707
7.860
25,258
+0.02(+0.24%)
Oct 16, 2013
7.957
7.957
7.821
7.841
14,210
+0.04(+0.54%)
Oct 15, 2013
7.763
7.938
7.707
7.799
30,839
-0.10(-1.22%)
Oct 14, 2013
7.919
7.927
7.810
7.896
13,295
-0.08(-1.05%)
Oct 11, 2013
7.927
8.030
7.917
7.980
45,335
+0.00(+0.05%)
Oct 10, 2013
7.635
7.980
7.635
7.975
27,729
+0.13(+1.66%)
Oct 09, 2013
7.795
7.963
7.770
7.845
23,420
+0.12(+1.49%)
Oct 08, 2013
7.843
7.931
7.718
7.730
29,248
-0.08(-1.02%)
Oct 07, 2013
7.841
7.975
7.744
7.810
15,595
-0.03(-0.35%)
Oct 04, 2013
7.763
7.925
7.763
7.837
4,576
+0.06(+0.81%)
Oct 03, 2013
7.770
7.852
7.770
7.774
10,505
-0.11(-1.36%)
Oct 02, 2013
7.986
7.986
7.799
7.881
70,379
-0.20(-2.52%)
Oct 01, 2013
7.915
8.085
7.881
8.085
24,482
+0.00(+0.03%)
Sep 30, 2013
7.854
8.083
7.854
8.083
12,586
+0.02(+0.29%)
Sep 27, 2013
8.007
8.080
8.007
8.059
8,719
+0.02(+0.26%)
Sep 26, 2013
8.164
8.164
7.963
8.038
54,045
-0.10(-1.21%)
Sep 25, 2013
8.158
8.211
8.135
8.137
18,429
-0.02(-0.26%)
Sep 24, 2013
8.148
8.169
8.089
8.158
26,553
+0.05(+0.65%)
Sep 23, 2013
8.047
8.169
8.041
8.106
27,901
-0.04(-0.49%)
Sep 20, 2013
8.152
8.152
8.024
8.146
53,583
+0.05(+0.65%)
Sep 19, 2013
8.058
8.148
8.034
8.093
112,390
-0.05(-0.67%)
Sep 18, 2013
8.158
8.158
8.106
8.148
37,606
-0.04(-0.51%)
Sep 17, 2013
8.225
8.225
8.097
8.190
37,930
-0.03(-0.41%)
Sep 16, 2013
7.927
8.223
7.978
8.223
22,962
+0.25(+3.08%)
Sep 13, 2013
7.772
8.001
7.772
7.978
47,373
+0.25(+3.23%)
Sep 12, 2013
7.648
7.774
7.648
7.728
22,086
+0.12(+1.57%)
Sep 11, 2013
7.686
7.694
7.608
7.608
27,010
-0.10(-1.28%)
Sep 10, 2013
7.686
7.732
7.582
7.707
14,924
+0.02(+0.27%)
Sep 09, 2013
7.614
7.686
7.612
7.686
9,862
+0.03(+0.36%)
Sep 06, 2013
7.681
7.686
7.581
7.658
49,002
-0.01(-0.16%)
Sep 05, 2013
7.623
7.671
7.623
7.671
3,176
+0.05(+0.63%)
Sep 04, 2013
7.639
7.728
7.597
7.623
52,264
-0.00(-0.06%)
Sep 03, 2013
7.551
7.627
7.539
7.627
13,591
+0.05(+0.61%)
Aug 30, 2013
7.616
7.686
7.511
7.581
46,997
-0.03(-0.39%)
Aug 29, 2013
7.629
7.665
7.593
7.610
21,010
-0.00(-0.03%)
Aug 28, 2013
7.674
7.675
7.604
7.612
14,033
-0.07(-0.87%)
Aug 27, 2013
7.854
7.976
7.679
7.679
49,164
-0.26(-3.23%)
Aug 26, 2013
7.915
8.020
7.900
7.936
12,386
+0.06(+0.75%)
Aug 23, 2013
7.776
7.900
7.772
7.877
9,419
+0.10(+1.27%)
Aug 22, 2013
7.551
7.778
7.551
7.778
24,786
+0.22(+2.97%)
Aug 21, 2013
7.581
7.629
7.553
7.553
9,605
-0.10(-1.29%)
Aug 20, 2013
7.726
7.734
7.616
7.652
12,967
+0.07(+0.86%)
Aug 19, 2013
7.673
7.673
7.529
7.587
19,891
-0.15(-1.95%)
Aug 16, 2013
7.698
7.954
7.576
7.738
41,259
-0.01(-0.14%)
Aug 15, 2013
7.921
7.980
7.728
7.749
30,453
-0.27(-3.40%)
Aug 14, 2013
8.066
8.115
8.017
8.022
16,143
-0.07(-0.80%)
Aug 13, 2013
8.045
8.093
8.038
8.087
15,819
-0.06(-0.70%)
Aug 12, 2013
8.017
8.143
7.894
8.143
12,152
+0.05(+0.65%)
Aug 09, 2013
8.227
8.227
7.921
8.091
35,339
+0.06(+0.76%)
Aug 08, 2013
7.967
8.030
7.967
8.030
2,728
-0.01(-0.13%)
Aug 07, 2013
7.994
8.041
7.962
8.041
6,590
+0.14(+1.84%)
Aug 06, 2013
7.858
7.959
7.858
7.896
3,557
-0.03(-0.42%)
Aug 05, 2013
7.833
7.929
7.659
7.929
37,196
+0.06(+0.80%)
Aug 02, 2013
7.868
7.868
7.770
7.866
40,359
-0.06(-0.77%)
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
.