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
)
17.85
+0.09 (+0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Nov 30, 2020
10.44
10.79
10.31
10.52
170,812
+0.13(+1.21%)
Nov 27, 2020
10.63
10.63
10.36
10.39
25,621
+0.00(+0.00%)
Nov 25, 2020
10.41
10.52
10.31
10.39
74,534
-0.03(-0.30%)
Nov 24, 2020
10.58
10.63
10.28
10.43
205,906
+0.09(+0.82%)
Nov 23, 2020
10.36
10.56
10.20
10.34
150,354
-0.05(-0.45%)
Nov 20, 2020
10.30
10.52
9.923
10.39
183,231
+0.08(+0.77%)
Nov 19, 2020
10.84
10.84
10.23
10.31
293,554
-0.45(-4.21%)
Nov 18, 2020
11.01
11.42
10.57
10.76
322,378
-0.21(-1.92%)
Nov 17, 2020
10.83
11.03
10.83
10.97
449,491
+0.15(+1.36%)
Nov 16, 2020
11.00
11.00
10.72
10.82
496,152
+0.14(+1.30%)
Nov 13, 2020
10.80
10.90
10.67
10.69
165,895
-0.29(-2.64%)
Nov 12, 2020
11.08
11.08
10.81
10.98
203,823
-0.06(-0.51%)
Nov 11, 2020
11.01
11.07
10.77
11.03
100,185
+0.07(+0.67%)
Nov 10, 2020
10.75
11.12
10.56
10.96
187,857
+0.74(+7.27%)
Nov 09, 2020
10.48
11.12
10.21
10.22
217,290
+0.09(+0.85%)
Nov 06, 2020
10.07
10.48
10.06
10.13
94,388
+0.04(+0.42%)
Nov 05, 2020
9.910
10.25
9.910
10.09
51,656
+0.23(+2.30%)
Nov 04, 2020
9.964
10.21
9.664
9.861
87,886
-0.15(-1.47%)
Nov 03, 2020
10.48
10.48
9.832
10.01
152,848
+0.44(+4.56%)
Nov 02, 2020
9.467
9.876
9.337
9.572
102,092
+0.31(+3.40%)
Oct 30, 2020
9.314
9.509
9.117
9.257
95,819
-0.16(-1.65%)
Oct 29, 2020
9.574
9.574
9.127
9.412
217,237
+0.70(+8.09%)
Oct 28, 2020
8.601
8.859
8.433
8.708
154,383
-0.12(-1.35%)
Oct 27, 2020
9.073
9.079
8.561
8.827
162,773
-0.26(-2.86%)
Oct 26, 2020
9.419
9.433
9.087
9.087
114,496
-0.33(-3.52%)
Oct 23, 2020
9.492
9.492
9.335
9.419
47,194
+0.04(+0.38%)
Oct 22, 2020
9.381
9.532
9.381
9.383
37,655
-0.05(-0.49%)
Oct 21, 2020
9.574
9.603
9.398
9.429
57,405
-0.09(-0.99%)
Oct 20, 2020
9.440
9.578
9.440
9.524
39,605
+0.01(+0.11%)
Oct 19, 2020
9.784
9.859
9.456
9.513
67,554
-0.29(-2.95%)
Oct 16, 2020
9.914
10.10
9.759
9.803
91,528
-0.26(-2.56%)
Oct 15, 2020
10.01
10.06
9.641
10.06
62,320
-0.03(-0.25%)
Oct 14, 2020
10.24
10.36
10.04
10.09
42,556
-0.04(-0.41%)
Oct 13, 2020
10.07
10.37
9.968
10.13
119,969
-0.07(-0.72%)
Oct 12, 2020
9.891
10.37
9.890
10.20
169,237
+0.28(+2.83%)
Oct 09, 2020
9.842
10.02
9.742
9.920
52,438
+0.22(+2.23%)
Oct 08, 2020
9.486
9.813
9.486
9.704
83,477
+0.13(+1.40%)
Oct 07, 2020
9.685
9.728
9.482
9.570
90,055
+0.08(+0.80%)
Oct 06, 2020
9.859
9.907
9.477
9.494
85,693
-0.24(-2.50%)
Oct 05, 2020
9.607
9.832
9.550
9.738
72,588
+0.16(+1.71%)
Oct 02, 2020
9.440
9.806
9.440
9.574
166,372
+0.15(+1.63%)
Oct 01, 2020
9.859
9.859
9.319
9.421
159,431
+0.17(+1.84%)
Sep 30, 2020
9.125
9.649
9.125
9.251
211,269
+0.42(+4.75%)
Sep 29, 2020
8.966
9.003
8.743
8.831
95,018
-0.06(-0.66%)
Sep 28, 2020
8.651
9.043
8.651
8.890
36,539
+0.46(+5.45%)
Sep 25, 2020
8.309
8.583
8.309
8.431
51,961
+0.08(+0.95%)
Sep 24, 2020
8.424
8.626
8.351
8.351
42,189
-0.12(-1.46%)
Sep 23, 2020
8.607
8.692
8.445
8.475
85,760
-0.21(-2.39%)
Sep 22, 2020
8.674
8.701
8.334
8.682
95,399
+0.17(+1.95%)
Sep 21, 2020
8.970
9.064
8.464
8.517
117,509
-0.56(-6.13%)
Sep 18, 2020
9.519
9.519
8.970
9.073
147,780
-0.30(-3.22%)
Sep 17, 2020
9.553
9.566
9.375
9.375
19,392
-0.15(-1.59%)
Sep 16, 2020
9.526
9.740
9.434
9.526
62,906
+0.02(+0.22%)
Sep 15, 2020
9.375
9.558
9.301
9.505
49,325
+0.20(+2.14%)
Sep 14, 2020
8.999
9.373
8.999
9.305
66,572
+0.33(+3.67%)
Sep 11, 2020
9.263
9.263
8.968
8.976
29,079
-0.31(-3.39%)
Sep 10, 2020
9.291
9.356
9.163
9.291
62,029
+0.05(+0.54%)
Sep 09, 2020
9.312
9.383
9.230
9.240
75,301
+0.01(+0.07%)
Sep 08, 2020
9.299
9.301
9.074
9.234
128,893
-0.09(-1.01%)
Sep 04, 2020
9.375
9.500
9.247
9.328
43,857
+0.04(+0.47%)
Sep 03, 2020
8.957
9.328
8.957
9.284
69,414
+0.32(+3.53%)
Sep 02, 2020
8.932
9.037
8.881
8.968
36,449
+0.01(+0.09%)
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
.