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
)
17.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2013
7.808
7.971
7.808
7.871
23,849
+0.01(+0.16%)
Oct 30, 2013
7.900
7.971
7.858
7.858
36,044
-0.04(-0.53%)
Oct 29, 2013
7.764
7.967
7.764
7.900
17,490
+0.01(+0.13%)
Oct 28, 2013
7.963
7.971
7.856
7.889
23,992
-0.08(-1.03%)
Oct 25, 2013
7.971
8.095
7.686
7.971
56,480
+0.00(+0.00%)
Oct 24, 2013
7.942
7.971
7.846
7.971
63,393
+0.00(+0.00%)
Oct 23, 2013
7.866
7.982
7.866
7.971
29,279
+0.04(+0.45%)
Oct 22, 2013
7.856
7.971
7.856
7.936
23,759
+0.09(+1.12%)
Oct 21, 2013
7.824
7.965
7.824
7.848
45,516
-0.12(-1.53%)
Oct 18, 2013
7.971
7.971
7.726
7.969
65,719
+0.12(+1.50%)
Oct 17, 2013
7.699
7.910
7.699
7.852
25,284
+0.02(+0.24%)
Oct 16, 2013
7.948
7.948
7.813
7.833
14,225
+0.04(+0.54%)
Oct 15, 2013
7.755
7.929
7.699
7.791
30,871
-0.10(-1.22%)
Oct 14, 2013
7.910
7.919
7.801
7.887
13,309
-0.08(-1.05%)
Oct 11, 2013
7.919
8.022
7.908
7.971
45,382
+0.00(+0.05%)
Oct 10, 2013
7.627
7.971
7.627
7.967
27,758
+0.13(+1.66%)
Oct 09, 2013
7.787
7.954
7.762
7.837
23,444
+0.12(+1.49%)
Oct 08, 2013
7.835
7.923
7.710
7.722
29,279
-0.08(-1.02%)
Oct 07, 2013
7.833
7.967
7.736
7.801
15,612
-0.03(-0.35%)
Oct 04, 2013
7.755
7.917
7.755
7.829
4,581
+0.06(+0.81%)
Oct 03, 2013
7.761
7.843
7.761
7.766
10,516
-0.11(-1.36%)
Oct 02, 2013
7.978
7.978
7.791
7.873
70,453
-0.20(-2.52%)
Oct 01, 2013
7.906
8.076
7.873
8.076
24,507
+0.00(+0.03%)
Sep 30, 2013
7.845
8.074
7.845
8.074
12,599
+0.02(+0.29%)
Sep 27, 2013
7.999
8.072
7.999
8.051
8,728
+0.02(+0.26%)
Sep 26, 2013
8.156
8.156
7.954
8.030
54,102
-0.10(-1.21%)
Sep 25, 2013
8.150
8.202
8.127
8.129
18,448
-0.02(-0.26%)
Sep 24, 2013
8.139
8.160
8.080
8.150
26,581
+0.05(+0.65%)
Sep 23, 2013
8.038
8.160
8.032
8.097
27,930
-0.04(-0.49%)
Sep 20, 2013
8.143
8.143
8.015
8.137
53,639
+0.05(+0.65%)
Sep 19, 2013
8.050
8.139
8.026
8.085
112,508
-0.05(-0.67%)
Sep 18, 2013
8.150
8.150
8.097
8.139
37,645
-0.04(-0.51%)
Sep 17, 2013
8.217
8.217
8.089
8.181
37,970
-0.03(-0.41%)
Sep 16, 2013
7.919
8.215
7.969
8.215
22,987
+0.25(+3.08%)
Sep 13, 2013
7.764
7.992
7.764
7.969
47,423
+0.25(+3.23%)
Sep 12, 2013
7.640
7.766
7.640
7.720
22,109
+0.12(+1.57%)
Sep 11, 2013
7.678
7.686
7.600
7.600
27,039
-0.10(-1.28%)
Sep 10, 2013
7.678
7.724
7.574
7.699
14,940
+0.02(+0.27%)
Sep 09, 2013
7.606
7.678
7.604
7.678
9,872
+0.03(+0.36%)
Sep 06, 2013
7.673
7.678
7.573
7.650
49,053
-0.01(-0.16%)
Sep 05, 2013
7.615
7.663
7.615
7.663
3,179
+0.05(+0.63%)
Sep 04, 2013
7.631
7.720
7.589
7.615
52,319
-0.00(-0.06%)
Sep 03, 2013
7.544
7.619
7.531
7.619
13,605
+0.05(+0.61%)
Aug 30, 2013
7.608
7.678
7.503
7.573
47,046
-0.03(-0.39%)
Aug 29, 2013
7.621
7.657
7.585
7.602
21,032
-0.00(-0.03%)
Aug 28, 2013
7.666
7.667
7.596
7.604
14,048
-0.07(-0.88%)
Aug 27, 2013
7.845
7.967
7.671
7.671
49,215
-0.26(-3.23%)
Aug 26, 2013
7.906
8.011
7.892
7.927
12,399
+0.06(+0.75%)
Aug 23, 2013
7.768
7.892
7.764
7.868
9,429
+0.10(+1.27%)
Aug 22, 2013
7.543
7.770
7.543
7.770
24,812
+0.22(+2.97%)
Aug 21, 2013
7.573
7.621
7.545
7.545
9,615
-0.10(-1.29%)
Aug 20, 2013
7.717
7.726
7.608
7.644
12,980
+0.07(+0.86%)
Aug 19, 2013
7.665
7.665
7.521
7.579
19,912
-0.15(-1.95%)
Aug 16, 2013
7.690
7.946
7.569
7.730
41,302
-0.01(-0.14%)
Aug 15, 2013
7.913
7.971
7.720
7.741
30,485
-0.27(-3.40%)
Aug 14, 2013
8.057
8.107
8.009
8.013
16,160
-0.07(-0.81%)
Aug 13, 2013
8.036
8.085
8.030
8.078
15,836
-0.06(-0.70%)
Aug 12, 2013
8.009
8.135
7.885
8.135
12,165
+0.05(+0.65%)
Aug 09, 2013
8.219
8.219
7.913
8.082
35,376
+0.06(+0.76%)
Aug 08, 2013
7.959
8.022
7.959
8.022
2,731
-0.01(-0.13%)
Aug 07, 2013
7.986
8.032
7.954
8.032
6,597
+0.14(+1.84%)
Aug 06, 2013
7.850
7.950
7.850
7.887
3,561
-0.03(-0.42%)
Aug 05, 2013
7.824
7.921
7.651
7.921
37,235
+0.06(+0.80%)
Aug 02, 2013
7.860
7.860
7.761
7.858
40,401
-0.06(-0.77%)
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
.