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 (%)
Feb 28, 2013
7.298
7.371
7.143
7.143
55,327
-0.12(-1.65%)
Feb 27, 2013
7.176
7.262
7.176
7.262
9,891
+0.04(+0.49%)
Feb 26, 2013
7.300
7.300
7.227
7.227
12,575
-0.04(-0.52%)
Feb 25, 2013
7.443
7.443
7.264
7.264
13,557
-0.16(-2.12%)
Feb 22, 2013
7.445
7.497
7.340
7.422
44,134
+0.02(+0.26%)
Feb 21, 2013
7.352
7.405
7.352
7.403
11,188
-0.00(-0.03%)
Feb 20, 2013
7.579
7.579
7.405
7.405
44,000
-0.22(-2.84%)
Feb 19, 2013
7.554
7.621
7.554
7.621
19,063
+0.03(+0.36%)
Feb 15, 2013
7.657
7.669
7.575
7.594
43,228
+0.04(+0.56%)
Feb 14, 2013
7.529
7.577
7.426
7.552
13,862
+0.07(+0.98%)
Feb 13, 2013
7.457
7.478
7.457
7.478
4,919
+0.01(+0.14%)
Feb 12, 2013
7.420
7.468
7.420
7.468
3,213
+0.03(+0.42%)
Feb 11, 2013
7.466
7.466
7.416
7.436
2,783
-0.05(-0.67%)
Feb 08, 2013
7.487
7.487
7.487
7.487
5,510
+0.01(+0.14%)
Feb 07, 2013
7.501
7.501
7.407
7.476
19,349
-0.08(-1.03%)
Feb 06, 2013
7.652
7.652
7.552
7.554
4,204
-0.08(-1.04%)
Feb 04, 2013
7.845
7.856
7.598
7.634
30,104
-0.16(-2.07%)
Feb 01, 2013
7.598
7.795
7.598
7.795
18,858
+0.25(+3.25%)
Jan 31, 2013
7.648
7.648
7.501
7.550
34,528
-0.10(-1.37%)
Jan 30, 2013
7.761
7.785
7.634
7.655
62,983
-0.10(-1.27%)
Jan 29, 2013
7.575
7.784
7.518
7.753
26,128
+0.19(+2.50%)
Jan 28, 2013
7.516
7.669
7.516
7.564
71,659
+0.01(+0.17%)
Jan 25, 2013
7.413
7.552
7.413
7.552
15,011
+0.15(+1.98%)
Jan 24, 2013
7.331
7.405
7.300
7.405
13,719
+0.07(+1.00%)
Jan 23, 2013
7.313
7.386
7.247
7.331
193,969
-0.01(-0.14%)
Jan 22, 2013
7.206
7.394
7.164
7.342
41,655
+0.12(+1.63%)
Jan 18, 2013
7.252
7.279
7.143
7.224
18,634
-0.06(-0.78%)
Jan 17, 2013
7.069
7.338
7.069
7.281
34,037
+0.29(+4.11%)
Jan 16, 2013
7.007
7.103
6.994
6.994
8,747
-0.04(-0.60%)
Jan 15, 2013
6.964
7.036
6.931
7.036
8,785
-0.04(-0.59%)
Jan 14, 2013
7.258
7.292
7.034
7.078
20,484
-0.22(-2.99%)
Jan 11, 2013
7.357
7.361
7.239
7.296
8,537
-0.04(-0.49%)
Jan 10, 2013
7.260
7.413
7.193
7.331
76,841
+0.07(+0.89%)
Jan 09, 2013
7.004
7.277
6.965
7.266
35,391
+0.26(+3.71%)
Jan 08, 2013
6.821
7.008
6.809
7.006
127,000
+0.19(+2.77%)
Jan 07, 2013
6.818
6.857
6.818
6.818
7,746
+0.00(+0.00%)
Jan 04, 2013
6.763
6.818
6.742
6.818
39,381
+0.10(+1.50%)
Jan 03, 2013
6.723
6.807
6.717
6.717
19,902
-0.08(-1.11%)
Jan 02, 2013
6.631
6.818
6.505
6.792
82,466
+0.29(+4.42%)
Dec 31, 2012
6.419
6.513
6.346
6.505
56,542
+0.10(+1.57%)
Dec 28, 2012
6.390
6.482
6.390
6.404
9,472
+0.00(+0.00%)
Dec 27, 2012
6.463
6.463
6.362
6.404
8,833
-0.06(-0.97%)
Dec 26, 2012
6.566
6.566
6.467
6.467
18,591
-0.07(-1.00%)
Dec 24, 2012
6.601
6.610
6.532
6.532
8,585
-0.15(-2.20%)
Dec 21, 2012
6.683
6.746
6.654
6.679
81,746
-0.03(-0.44%)
Dec 20, 2012
6.702
6.755
6.553
6.708
27,773
-0.03(-0.44%)
Dec 19, 2012
6.755
6.765
6.681
6.738
28,054
-0.03(-0.40%)
Dec 18, 2012
6.662
6.765
6.650
6.765
18,977
+0.17(+2.58%)
Dec 17, 2012
6.375
6.595
6.375
6.595
14,253
+0.26(+4.04%)
Dec 14, 2012
6.207
6.339
6.207
6.339
64,160
+0.13(+2.13%)
Dec 13, 2012
6.178
6.209
6.132
6.207
6,673
-0.03(-0.54%)
Dec 12, 2012
6.362
6.362
6.229
6.241
15,178
-0.14(-2.20%)
Dec 11, 2012
6.159
6.381
6.159
6.381
31,081
+0.24(+3.96%)
Dec 10, 2012
6.236
6.236
6.090
6.138
13,162
-0.12(-1.98%)
Dec 07, 2012
6.321
6.321
6.079
6.262
22,157
-0.03(-0.50%)
Dec 06, 2012
6.274
6.293
6.270
6.293
13,529
+0.00(+0.00%)
Dec 05, 2012
6.388
6.388
6.241
6.293
22,882
-0.05(-0.83%)
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
.