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
)
17.30
+0.05 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2014
8.341
8.410
8.274
8.301
47,878
+0.01(+0.13%)
Apr 29, 2014
8.484
8.486
8.173
8.290
59,893
-0.17(-1.99%)
Apr 28, 2014
8.274
8.647
8.274
8.458
63,779
+0.22(+2.68%)
Apr 25, 2014
8.878
9.004
8.238
8.238
58,664
-0.66(-7.37%)
Apr 24, 2014
9.030
9.090
8.872
8.893
15,686
-0.19(-2.13%)
Apr 23, 2014
9.090
9.130
8.983
9.086
36,063
+0.00(+0.05%)
Apr 22, 2014
8.874
9.082
8.874
9.082
27,991
+0.03(+0.30%)
Apr 21, 2014
8.910
9.198
8.910
9.055
40,954
+0.06(+0.65%)
Apr 17, 2014
8.696
8.996
8.996
8.996
36,192
+0.29(+3.35%)
Apr 16, 2014
8.649
8.813
8.578
8.704
17,705
+0.12(+1.42%)
Apr 15, 2014
8.519
8.694
8.452
8.582
28,739
+0.06(+0.67%)
Apr 14, 2014
8.477
8.526
8.347
8.526
36,935
+0.13(+1.58%)
Apr 11, 2014
8.290
8.456
8.290
8.393
58,369
+0.04(+0.50%)
Apr 10, 2014
8.448
8.610
8.263
8.351
39,849
-0.14(-1.63%)
Apr 09, 2014
8.452
8.584
8.325
8.490
42,449
-0.08(-0.96%)
Apr 08, 2014
8.421
8.622
8.421
8.572
21,558
+0.12(+1.42%)
Apr 07, 2014
8.467
8.471
8.347
8.452
35,301
-0.00(-0.05%)
Apr 04, 2014
8.715
8.803
8.454
8.456
43,763
-0.27(-3.08%)
Apr 03, 2014
8.414
8.788
8.408
8.725
35,430
+0.27(+3.15%)
Apr 02, 2014
8.624
8.714
8.389
8.458
99,376
-0.17(-2.02%)
Apr 01, 2014
8.452
8.633
8.452
8.633
28,267
+0.17(+2.06%)
Mar 31, 2014
8.330
8.526
8.330
8.458
36,063
+0.01(+0.17%)
Mar 28, 2014
8.387
8.506
8.387
8.444
19,286
+0.04(+0.53%)
Mar 27, 2014
8.281
8.464
8.238
8.400
27,687
+0.04(+0.45%)
Mar 26, 2014
8.645
8.645
8.337
8.362
50,664
-0.20(-2.33%)
Mar 25, 2014
8.421
8.578
8.391
8.561
51,230
+0.24(+2.82%)
Mar 24, 2014
8.305
8.366
8.173
8.326
51,202
+0.01(+0.18%)
Mar 21, 2014
7.978
8.311
7.908
8.311
68,303
+0.36(+4.52%)
Mar 20, 2014
7.740
7.980
7.726
7.952
41,244
+0.19(+2.41%)
Mar 19, 2014
7.623
7.831
7.623
7.765
106,771
+0.10(+1.32%)
Mar 18, 2014
7.665
7.686
7.633
7.665
133,901
+0.01(+0.16%)
Mar 17, 2014
7.665
7.711
7.602
7.652
246,401
+0.00(+0.00%)
Mar 14, 2014
7.614
7.665
7.614
7.652
129,810
+0.04(+0.47%)
Mar 13, 2014
7.633
7.633
7.564
7.616
79,317
-0.01(-0.08%)
Mar 12, 2014
7.562
7.623
7.562
7.623
47,016
+0.10(+1.34%)
Mar 11, 2014
7.560
7.650
7.522
7.522
33,301
-0.11(-1.46%)
Mar 10, 2014
7.644
7.665
7.526
7.633
67,122
-0.01(-0.14%)
Mar 07, 2014
7.417
7.681
7.417
7.644
27,077
+0.24(+3.29%)
Mar 06, 2014
7.707
7.707
7.278
7.400
31,963
-0.02(-0.28%)
Mar 05, 2014
7.530
7.530
7.402
7.421
29,387
-0.14(-1.92%)
Mar 04, 2014
7.390
7.694
7.366
7.566
105,319
+0.24(+3.30%)
Mar 03, 2014
7.436
7.436
7.314
7.324
21,172
-0.14(-1.91%)
Feb 28, 2014
7.490
7.505
7.429
7.467
24,905
+0.00(+0.06%)
Feb 27, 2014
7.417
7.463
7.417
7.463
5,214
-0.07(-0.86%)
Feb 26, 2014
7.555
7.555
7.486
7.528
18,148
+0.01(+0.14%)
Feb 25, 2014
7.759
7.759
7.518
7.518
30,087
-0.27(-3.50%)
Feb 24, 2014
7.421
7.828
7.421
7.791
58,412
+0.40(+5.43%)
Feb 21, 2014
7.308
7.440
7.269
7.390
53,454
+0.07(+0.98%)
Feb 20, 2014
7.234
7.320
7.234
7.318
30,215
+0.04(+0.58%)
Feb 19, 2014
7.224
7.331
7.224
7.276
24,396
-0.03(-0.40%)
Feb 18, 2014
7.259
7.306
7.255
7.306
17,124
+0.02(+0.29%)
Feb 14, 2014
7.339
7.285
7.285
7.285
13,333
-0.05(-0.74%)
Feb 13, 2014
7.268
7.339
7.266
7.339
10,786
+0.05(+0.72%)
Feb 12, 2014
7.201
7.339
7.201
7.287
48,745
+0.12(+1.61%)
Feb 11, 2014
7.051
7.178
7.023
7.171
52,159
+0.12(+1.64%)
Feb 10, 2014
7.016
7.083
6.952
7.056
45,283
-0.03(-0.39%)
Feb 07, 2014
7.119
7.140
7.035
7.083
41,516
-0.04(-0.50%)
Feb 06, 2014
7.150
7.150
7.087
7.119
55,464
-0.04(-0.59%)
Feb 05, 2014
7.377
7.419
7.160
7.161
43,063
-0.25(-3.34%)
Feb 04, 2014
7.356
7.602
7.322
7.408
24,110
+0.10(+1.38%)
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
.