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 (%)
Jun 30, 2016
9.830
9.968
9.557
9.968
107,362
+0.11(+1.13%)
Jun 29, 2016
9.979
9.979
9.815
9.857
55,821
-0.06(-0.57%)
Jun 28, 2016
9.928
9.975
9.838
9.914
67,669
+0.07(+0.68%)
Jun 27, 2016
10.03
10.08
9.846
9.846
98,666
-0.41(-3.97%)
Jun 24, 2016
9.578
10.25
9.578
10.25
430,943
+0.20(+1.94%)
Jun 23, 2016
9.798
10.08
9.662
10.06
40,544
+0.40(+4.13%)
Jun 22, 2016
9.828
9.870
9.655
9.660
32,049
-0.15(-1.54%)
Jun 21, 2016
9.830
9.861
9.766
9.811
12,729
-0.06(-0.57%)
Jun 20, 2016
10.00
10.04
9.807
9.867
20,762
-0.09(-0.93%)
Jun 17, 2016
9.830
9.983
9.796
9.960
82,794
+0.15(+1.54%)
Jun 16, 2016
9.676
9.819
9.630
9.809
74,370
+0.06(+0.62%)
Jun 15, 2016
9.699
9.870
9.643
9.748
309,700
+0.11(+1.09%)
Jun 14, 2016
9.594
9.720
9.544
9.643
74,789
+0.04(+0.46%)
Jun 13, 2016
9.870
9.872
9.340
9.599
439,039
-0.27(-2.77%)
Jun 10, 2016
10.08
10.31
9.872
9.872
72,846
-0.23(-2.31%)
Jun 09, 2016
10.10
10.30
10.08
10.10
38,420
-0.02(-0.21%)
Jun 08, 2016
10.08
10.14
10.07
10.13
67,946
+0.09(+0.90%)
Jun 07, 2016
10.17
10.17
10.03
10.04
24,672
-0.13(-1.24%)
Jun 06, 2016
10.13
10.16
10.12
10.16
45,411
+0.05(+0.50%)
Jun 03, 2016
10.15
10.16
10.10
10.11
31,434
-0.05(-0.52%)
Jun 02, 2016
10.13
10.16
10.12
10.16
44,230
+0.07(+0.67%)
Jun 01, 2016
10.05
10.13
10.05
10.10
34,011
-0.00(-0.04%)
May 31, 2016
10.10
10.12
10.05
10.10
35,401
+0.01(+0.08%)
May 27, 2016
10.09
10.09
10.09
10.09
41,906
-0.04(-0.39%)
May 26, 2016
10.14
10.17
10.07
10.13
31,953
-0.01(-0.10%)
May 25, 2016
10.14
10.14
9.996
10.14
44,854
+0.01(+0.08%)
May 24, 2016
10.11
10.17
10.11
10.13
83,165
+0.02(+0.23%)
May 23, 2016
10.18
10.18
10.08
10.11
29,353
-0.10(-1.01%)
May 20, 2016
10.27
10.34
10.09
10.21
28,353
-0.02(-0.23%)
May 19, 2016
10.30
10.39
10.17
10.24
47,521
-0.08(-0.81%)
May 18, 2016
10.29
10.42
10.15
10.32
463,388
+0.08(+0.80%)
May 17, 2016
10.35
10.36
10.23
10.24
64,612
-0.16(-1.55%)
May 16, 2016
10.35
10.42
10.29
10.40
61,664
+0.03(+0.32%)
May 13, 2016
10.48
10.48
10.25
10.37
35,354
+0.16(+1.54%)
May 12, 2016
10.20
10.29
10.16
10.21
65,645
-0.00(-0.04%)
May 11, 2016
10.14
10.29
10.14
10.21
62,298
-0.05(-0.53%)
May 10, 2016
10.31
10.31
10.22
10.27
90,556
+0.01(+0.08%)
May 09, 2016
10.13
10.28
10.13
10.26
54,654
+0.06(+0.56%)
May 06, 2016
10.30
10.43
10.20
10.20
59,845
-0.13(-1.24%)
May 05, 2016
10.47
10.50
10.29
10.33
49,397
-0.08(-0.75%)
May 04, 2016
10.25
10.50
10.25
10.41
43,673
+0.17(+1.66%)
May 03, 2016
10.34
10.48
10.22
10.24
79,022
-0.17(-1.67%)
May 02, 2016
10.43
10.46
10.39
10.41
38,992
+0.06(+0.59%)
Apr 29, 2016
10.24
10.44
10.24
10.35
28,463
+0.01(+0.10%)
Apr 28, 2016
10.48
10.50
10.33
10.34
48,721
-0.13(-1.20%)
Apr 27, 2016
10.53
10.53
10.30
10.47
37,330
-0.07(-0.70%)
Apr 26, 2016
10.33
10.59
10.23
10.54
45,764
+0.20(+1.93%)
Apr 25, 2016
10.32
10.40
10.23
10.34
26,658
+0.01(+0.10%)
Apr 22, 2016
10.39
10.40
10.24
10.33
63,760
+0.01(+0.06%)
Apr 21, 2016
10.31
10.52
10.31
10.33
37,620
+0.00(+0.02%)
Apr 20, 2016
10.26
10.43
10.26
10.32
52,335
+0.06(+0.61%)
Apr 19, 2016
10.23
10.31
10.09
10.26
84,751
+0.07(+0.66%)
Apr 18, 2016
9.899
10.22
9.863
10.19
143,120
+0.31(+3.10%)
Apr 15, 2016
9.870
9.975
9.849
9.886
252,435
+0.01(+0.06%)
Apr 14, 2016
9.796
10.03
9.739
9.880
96,233
+0.07(+0.71%)
Apr 13, 2016
9.858
9.858
9.660
9.811
81,465
+0.09(+0.91%)
Apr 12, 2016
9.752
9.762
9.651
9.723
56,054
+0.05(+0.56%)
Apr 11, 2016
9.723
9.781
9.660
9.668
103,819
-0.00(-0.04%)
Apr 08, 2016
9.693
9.723
9.649
9.672
65,764
+0.03(+0.33%)
Apr 07, 2016
9.662
9.714
9.563
9.641
51,011
-0.08(-0.80%)
Apr 06, 2016
9.788
9.859
9.655
9.718
42,468
-0.10(-1.03%)
Apr 05, 2016
9.697
9.958
9.654
9.819
227,943
+0.05(+0.52%)
Apr 04, 2016
9.815
9.912
9.693
9.769
50,988
-0.06(-0.64%)
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
.