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
)
19.31
+0.08 (+0.42%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2013
7.854
7.854
7.703
7.753
33,623
-0.11(-1.37%)
Jan 30, 2013
7.970
7.994
7.839
7.860
61,333
-0.10(-1.27%)
Jan 29, 2013
7.779
7.993
7.720
7.962
25,444
+0.19(+2.50%)
Jan 28, 2013
7.718
7.876
7.718
7.768
69,782
+0.01(+0.17%)
Jan 25, 2013
7.613
7.755
7.613
7.755
14,618
+0.15(+1.98%)
Jan 24, 2013
7.529
7.604
7.496
7.604
13,360
+0.08(+1.00%)
Jan 23, 2013
7.509
7.585
7.442
7.529
188,888
-0.01(-0.14%)
Jan 22, 2013
7.399
7.593
7.356
7.539
40,563
+0.12(+1.63%)
Jan 18, 2013
7.447
7.475
7.335
7.419
18,146
-0.06(-0.78%)
Jan 17, 2013
7.259
7.535
7.259
7.477
33,145
+0.30(+4.11%)
Jan 16, 2013
7.195
7.294
7.182
7.182
8,518
-0.04(-0.60%)
Jan 15, 2013
7.152
7.225
7.117
7.225
8,555
-0.04(-0.59%)
Jan 14, 2013
7.453
7.488
7.223
7.268
19,947
-0.22(-2.99%)
Jan 11, 2013
7.555
7.559
7.434
7.492
8,314
-0.04(-0.49%)
Jan 10, 2013
7.455
7.613
7.387
7.529
74,828
+0.07(+0.89%)
Jan 09, 2013
7.193
7.473
7.152
7.462
34,463
+0.27(+3.71%)
Jan 08, 2013
7.004
7.197
6.992
7.195
123,673
+0.19(+2.77%)
Jan 07, 2013
7.001
7.042
7.001
7.001
7,543
+0.00(+0.00%)
Jan 04, 2013
6.945
7.001
6.923
7.001
38,349
+0.10(+1.50%)
Jan 03, 2013
6.904
6.990
6.898
6.898
19,381
-0.08(-1.11%)
Jan 02, 2013
6.809
7.001
6.680
6.975
80,306
+0.30(+4.42%)
Dec 31, 2012
6.592
6.689
6.516
6.680
55,061
+0.10(+1.57%)
Dec 28, 2012
6.561
6.656
6.561
6.577
9,224
+0.00(+0.00%)
Dec 27, 2012
6.637
6.637
6.533
6.577
8,602
-0.06(-0.97%)
Dec 26, 2012
6.742
6.742
6.641
6.641
18,104
-0.07(-1.00%)
Dec 24, 2012
6.779
6.788
6.708
6.708
8,360
-0.15(-2.20%)
Dec 21, 2012
6.863
6.928
6.833
6.859
79,605
-0.03(-0.44%)
Dec 20, 2012
6.882
6.936
6.730
6.889
27,045
-0.03(-0.44%)
Dec 19, 2012
6.936
6.947
6.861
6.919
27,319
-0.03(-0.40%)
Dec 18, 2012
6.842
6.947
6.829
6.947
18,480
+0.17(+2.58%)
Dec 17, 2012
6.546
6.773
6.546
6.773
13,880
+0.26(+4.04%)
Dec 14, 2012
6.374
6.510
6.374
6.510
62,479
+0.14(+2.13%)
Dec 13, 2012
6.344
6.376
6.297
6.374
6,499
-0.03(-0.54%)
Dec 12, 2012
6.533
6.533
6.396
6.409
14,780
-0.14(-2.20%)
Dec 11, 2012
6.325
6.553
6.325
6.553
30,267
+0.25(+3.96%)
Dec 10, 2012
6.404
6.404
6.253
6.303
12,817
-0.13(-1.98%)
Dec 07, 2012
6.491
6.491
6.243
6.430
21,577
-0.03(-0.50%)
Dec 06, 2012
6.443
6.462
6.439
6.462
13,174
+0.00(+0.00%)
Dec 05, 2012
6.559
6.559
6.409
6.462
22,282
-0.05(-0.83%)
Dec 04, 2012
6.638
6.684
6.516
6.516
28,340
-0.30(-4.33%)
Nov 30, 2012
6.962
6.962
6.811
6.811
25,899
-0.15(-2.20%)
Nov 29, 2012
6.893
6.964
6.882
6.964
13,077
+0.13(+1.92%)
Nov 28, 2012
6.747
6.893
6.696
6.833
20,876
+0.09(+1.34%)
Nov 27, 2012
6.643
6.794
6.643
6.742
23,136
+0.03(+0.51%)
Nov 26, 2012
6.598
6.708
6.577
6.708
30,323
+0.07(+1.01%)
Nov 23, 2012
6.594
6.641
6.518
6.641
7,817
+0.04(+0.65%)
Nov 21, 2012
6.542
6.613
6.542
6.598
9,265
+0.03(+0.39%)
Nov 20, 2012
6.609
6.615
6.559
6.572
8,411
-0.01(-0.20%)
Nov 19, 2012
6.538
6.613
6.497
6.585
15,328
+0.11(+1.66%)
Nov 16, 2012
6.583
6.643
6.434
6.477
61,361
-0.17(-2.53%)
Nov 15, 2012
6.816
6.816
6.592
6.646
16,145
-0.16(-2.37%)
Nov 14, 2012
6.988
6.988
6.807
6.807
11,684
-0.15(-2.14%)
Nov 13, 2012
6.880
6.956
6.816
6.956
50,795
+0.06(+0.91%)
Nov 12, 2012
6.908
6.979
6.876
6.893
57,145
-0.05(-0.74%)
Nov 09, 2012
6.837
6.956
6.837
6.945
12,687
+0.06(+0.88%)
Nov 08, 2012
6.876
6.906
6.857
6.885
88,504
+0.01(+0.13%)
Nov 07, 2012
6.893
6.947
6.839
6.876
101,140
-0.10(-1.46%)
Nov 06, 2012
6.946
6.978
6.894
6.978
39,888
+0.03(+0.47%)
Nov 05, 2012
6.998
6.998
6.881
6.946
38,648
+0.00(+0.00%)
Nov 02, 2012
7.213
7.213
6.946
6.946
29,654
-0.25(-3.44%)
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
.