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
)
17.13
+0.02 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2014
12.37
12.27
12.27
12.27
54,821
-0.09(-0.76%)
Aug 28, 2014
11.45
12.37
11.45
12.37
140,610
+0.91(+7.99%)
Aug 27, 2014
11.71
11.71
11.71
11.45
47,165
-0.17(-1.44%)
Aug 26, 2014
11.83
11.83
11.59
11.62
38,751
-0.27(-2.28%)
Aug 25, 2014
11.48
11.90
11.40
11.89
67,645
+0.51(+4.48%)
Aug 22, 2014
11.74
11.74
11.21
11.38
180,769
-0.40(-3.38%)
Aug 21, 2014
11.85
12.11
11.61
11.78
128,121
-0.15(-1.27%)
Aug 20, 2014
12.27
12.28
11.93
11.93
166,753
-0.34(-2.75%)
Aug 19, 2014
11.75
12.38
11.75
12.27
142,260
+0.46(+3.87%)
Aug 18, 2014
11.40
11.72
11.12
11.81
303,999
+1.16(+10.85%)
Aug 15, 2014
10.40
10.74
10.40
10.65
189,650
+0.37(+3.63%)
Aug 14, 2014
10.22
10.37
10.13
10.28
88,811
+0.12(+1.18%)
Aug 13, 2014
9.809
10.24
9.773
10.16
111,474
+0.39(+3.97%)
Aug 12, 2014
9.666
9.788
9.656
9.773
67,864
+0.13(+1.35%)
Aug 11, 2014
9.530
9.644
9.394
9.643
242,384
+0.20(+2.13%)
Aug 08, 2014
9.419
9.524
9.324
9.442
164,317
+0.04(+0.47%)
Aug 07, 2014
9.461
9.461
9.387
9.398
61,481
-0.06(-0.67%)
Aug 06, 2014
9.404
9.461
9.391
9.461
97,544
-0.01(-0.07%)
Aug 05, 2014
9.339
9.492
9.276
9.467
35,848
+0.10(+1.12%)
Aug 04, 2014
9.368
9.398
9.261
9.362
47,728
+0.03(+0.34%)
Aug 01, 2014
9.402
9.429
9.324
9.331
73,814
-0.03(-0.31%)
Jul 31, 2014
9.406
9.547
9.318
9.360
74,891
-0.08(-0.84%)
Jul 30, 2014
9.452
9.793
9.408
9.440
291,619
+0.08(+0.90%)
Jul 29, 2014
9.429
9.431
9.335
9.356
88,172
-0.00(-0.04%)
Jul 28, 2014
9.469
9.469
9.337
9.360
29,956
-0.05(-0.53%)
Jul 25, 2014
9.377
9.440
9.318
9.410
80,092
+0.01(+0.09%)
Jul 24, 2014
9.444
9.637
9.368
9.402
156,480
-0.03(-0.29%)
Jul 23, 2014
9.282
9.649
9.261
9.429
240,582
+0.20(+2.11%)
Jul 22, 2014
9.215
9.284
9.215
9.234
43,976
+0.03(+0.27%)
Jul 21, 2014
9.238
9.238
9.190
9.209
41,092
-0.04(-0.48%)
Jul 18, 2014
9.161
9.345
9.161
9.253
37,665
+0.07(+0.71%)
Jul 17, 2014
9.255
9.270
9.150
9.188
85,951
-0.10(-1.08%)
Jul 16, 2014
9.482
9.482
9.289
9.289
66,525
-0.19(-2.04%)
Jul 15, 2014
9.494
9.494
9.335
9.482
202,144
-0.02(-0.18%)
Jul 14, 2014
9.574
9.600
9.480
9.498
36,187
-0.02(-0.22%)
Jul 11, 2014
9.578
9.649
9.337
9.519
135,734
-0.05(-0.57%)
Jul 10, 2014
9.316
9.631
9.316
9.574
171,702
-0.00(-0.02%)
Jul 09, 2014
9.614
9.618
9.492
9.576
58,073
+0.04(+0.40%)
Jul 08, 2014
9.649
9.649
9.536
9.538
84,931
-0.08(-0.83%)
Jul 07, 2014
9.687
9.803
9.589
9.618
80,345
-0.07(-0.74%)
Jul 03, 2014
9.708
9.689
9.689
9.689
152,071
+0.08(+0.83%)
Jul 02, 2014
9.618
9.649
9.610
9.610
110,916
+0.00(+0.02%)
Jul 01, 2014
9.725
9.725
9.553
9.607
383,367
-0.02(-0.22%)
Jun 30, 2014
9.681
9.681
9.566
9.628
319,082
-0.11(-1.14%)
Jun 27, 2014
9.419
9.740
9.110
9.740
853,314
+0.34(+3.57%)
Jun 26, 2014
9.444
9.444
9.368
9.404
96,238
+0.01(+0.11%)
Jun 25, 2014
9.385
9.480
9.375
9.394
100,514
-0.02(-0.22%)
Jun 24, 2014
9.568
9.568
9.375
9.414
154,683
-0.11(-1.15%)
Jun 23, 2014
9.545
9.607
9.461
9.524
114,053
+0.03(+0.26%)
Jun 20, 2014
9.547
9.685
9.452
9.498
165,352
+0.01(+0.11%)
Jun 19, 2014
9.542
9.721
9.473
9.488
249,921
-0.03(-0.26%)
Jun 18, 2014
9.597
9.597
9.435
9.513
109,562
-0.09(-0.90%)
Jun 17, 2014
9.578
9.672
9.519
9.599
194,884
+0.07(+0.70%)
Jun 16, 2014
9.912
9.912
9.488
9.532
248,738
-0.34(-3.42%)
Jun 13, 2014
9.960
10.05
9.838
9.870
59,221
-0.02(-0.17%)
Jun 12, 2014
9.993
10.06
9.859
9.886
117,986
-0.08(-0.84%)
Jun 11, 2014
10.08
10.08
9.914
9.970
115,988
-0.13(-1.29%)
Jun 10, 2014
10.09
10.11
10.04
10.10
113,919
+0.05(+0.54%)
Jun 06, 2014
10.19
10.19
9.996
10.05
294,097
-0.02(-0.23%)
Jun 05, 2014
9.807
10.08
9.807
10.07
416,651
+0.45(+4.67%)
Jun 04, 2014
9.649
9.650
9.490
9.620
121,413
-0.01(-0.15%)
Jun 03, 2014
9.560
9.670
9.548
9.635
215,964
+0.01(+0.15%)
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
.