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
)
17.67
-0.13 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2013
8.213
8.213
8.072
8.158
11,291
-0.04(-0.49%)
Jul 30, 2013
8.379
8.385
8.179
8.198
14,229
-0.18(-2.18%)
Jul 29, 2013
8.629
8.629
8.349
8.381
9,505
-0.29(-3.37%)
Jul 26, 2013
8.763
8.763
8.524
8.673
84,656
-0.15(-1.67%)
Jul 25, 2013
8.864
8.916
8.761
8.820
55,750
-0.03(-0.36%)
Jul 24, 2013
8.778
8.899
8.725
8.851
35,677
+0.07(+0.84%)
Jul 23, 2013
8.660
8.803
8.610
8.778
51,264
+0.16(+1.83%)
Jul 22, 2013
8.589
8.679
8.544
8.620
61,450
+0.02(+0.27%)
Jul 19, 2013
8.551
8.597
8.498
8.597
30,358
+0.04(+0.47%)
Jul 18, 2013
8.635
8.635
8.532
8.557
16,900
-0.11(-1.26%)
Jul 17, 2013
8.213
8.725
8.160
8.666
29,110
+0.40(+4.85%)
Jul 16, 2013
8.095
8.314
7.992
8.265
64,974
+0.14(+1.73%)
Jul 15, 2013
8.111
8.206
7.984
8.125
79,427
-0.01(-0.15%)
Jul 12, 2013
8.190
8.190
8.137
8.137
13,305
-0.07(-0.90%)
Jul 11, 2013
8.051
8.295
8.049
8.211
23,167
+0.21(+2.62%)
Jul 10, 2013
7.971
8.011
7.957
8.001
36,430
+0.05(+0.66%)
Jul 09, 2013
7.927
7.980
7.822
7.948
19,805
+0.07(+0.91%)
Jul 08, 2013
7.980
7.980
7.873
7.877
27,420
-0.08(-1.03%)
Jul 05, 2013
7.980
7.980
7.875
7.959
20,972
+0.06(+0.77%)
Jul 03, 2013
7.845
8.003
7.845
7.898
31,501
+0.04(+0.45%)
Jul 02, 2013
8.020
8.032
7.696
7.862
51,221
-0.18(-2.22%)
Jul 01, 2013
8.043
8.085
7.980
8.041
20,610
+0.03(+0.34%)
Jun 28, 2013
8.022
8.085
7.875
8.013
578,998
-0.00(-0.05%)
Jun 27, 2013
8.164
8.169
7.954
8.017
72,284
-0.21(-2.55%)
Jun 26, 2013
8.253
8.253
8.148
8.227
33,120
-0.03(-0.31%)
Jun 25, 2013
8.032
8.253
7.887
8.253
40,159
+0.19(+2.40%)
Jun 24, 2013
7.875
8.059
7.812
8.059
57,093
+0.04(+0.44%)
Jun 21, 2013
7.828
8.196
7.799
8.024
114,724
+0.22(+2.83%)
Jun 20, 2013
8.015
8.015
7.801
7.803
38,268
-0.31(-3.83%)
Jun 19, 2013
8.114
8.167
8.064
8.114
23,001
-0.05(-0.59%)
Jun 18, 2013
8.221
8.274
8.074
8.162
147,783
-0.09(-1.12%)
Jun 17, 2013
8.190
8.257
8.057
8.255
85,884
+0.10(+1.26%)
Jun 14, 2013
8.190
8.190
8.099
8.152
20,005
-0.05(-0.64%)
Jun 13, 2013
8.190
8.204
8.146
8.204
11,133
+0.05(+0.62%)
Jun 12, 2013
8.194
8.289
8.148
8.154
32,334
-0.09(-1.07%)
Jun 11, 2013
8.185
8.272
8.169
8.242
15,395
-0.05(-0.63%)
Jun 10, 2013
8.253
8.358
8.200
8.295
74,798
+0.04(+0.51%)
Jun 07, 2013
8.293
8.293
8.196
8.253
18,419
+0.00(+0.03%)
Jun 06, 2013
7.885
8.251
7.837
8.251
30,006
+0.38(+4.86%)
Jun 05, 2013
7.959
7.959
7.807
7.868
13,953
-0.11(-1.39%)
Jun 04, 2013
7.980
8.032
7.967
7.980
17,919
+0.03(+0.32%)
Jun 03, 2013
7.698
8.024
7.669
7.954
60,040
+0.29(+3.78%)
May 31, 2013
7.717
7.717
7.612
7.665
13,648
-0.10(-1.27%)
May 30, 2013
7.954
7.954
7.744
7.763
21,024
-0.15(-1.94%)
May 29, 2013
7.957
7.973
7.917
7.917
7,057
-0.08(-0.95%)
May 28, 2013
7.774
8.089
7.774
7.992
61,183
+0.30(+3.90%)
May 24, 2013
7.667
7.732
7.631
7.692
18,638
-0.03(-0.33%)
May 23, 2013
7.770
7.770
7.665
7.717
24,163
-0.16(-2.08%)
May 22, 2013
7.933
8.026
7.881
7.881
23,839
+0.00(+0.00%)
May 21, 2013
7.906
7.906
7.856
7.881
3,857
+0.03(+0.35%)
May 20, 2013
7.862
7.915
7.812
7.854
10,529
-0.06(-0.72%)
May 17, 2013
7.963
7.969
7.858
7.910
25,853
-0.06(-0.71%)
May 16, 2013
7.978
8.030
7.940
7.967
20,762
+0.03(+0.34%)
May 15, 2013
7.933
7.986
7.906
7.940
13,367
+0.11(+1.39%)
May 13, 2013
7.717
7.917
7.633
7.831
74,346
+0.09(+1.19%)
May 10, 2013
7.717
7.738
7.666
7.738
8,781
+0.03(+0.35%)
May 09, 2013
7.761
7.761
7.667
7.711
17,553
-0.00(-0.03%)
May 08, 2013
7.681
7.765
7.681
7.713
5,547
-0.01(-0.19%)
May 07, 2013
7.717
7.763
7.665
7.728
13,853
+0.06(+0.82%)
May 06, 2013
7.663
7.665
7.654
7.665
16,753
+0.05(+0.69%)
May 03, 2013
7.549
7.654
7.534
7.612
27,677
+0.13(+1.80%)
May 02, 2013
7.526
7.650
7.423
7.478
59,345
-0.01(-0.17%)
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
.