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
)
17.25
-0.09 (-0.52%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 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%)
Aug 01, 2013
8.173
8.173
7.759
7.919
51,413
-0.23(-2.83%)
Jul 31, 2013
8.204
8.204
8.064
8.150
11,302
-0.04(-0.49%)
Jul 30, 2013
8.370
8.376
8.171
8.189
14,244
-0.18(-2.18%)
Jul 29, 2013
8.619
8.619
8.340
8.372
9,515
-0.29(-3.37%)
Jul 26, 2013
8.754
8.754
8.515
8.664
84,745
-0.15(-1.67%)
Jul 25, 2013
8.854
8.907
8.752
8.810
55,808
-0.03(-0.36%)
Jul 24, 2013
8.768
8.890
8.716
8.842
35,715
+0.07(+0.84%)
Jul 23, 2013
8.651
8.794
8.601
8.768
51,318
+0.16(+1.83%)
Jul 22, 2013
8.580
8.670
8.536
8.611
61,514
+0.02(+0.27%)
Jul 19, 2013
8.542
8.588
8.489
8.588
30,390
+0.04(+0.47%)
Jul 18, 2013
8.626
8.626
8.523
8.548
16,918
-0.11(-1.26%)
Jul 17, 2013
8.204
8.716
8.152
8.657
29,141
+0.40(+4.85%)
Jul 16, 2013
8.087
8.305
7.984
8.257
65,042
+0.14(+1.73%)
Jul 15, 2013
8.102
8.198
7.975
8.116
79,510
-0.01(-0.15%)
Jul 12, 2013
8.181
8.181
8.129
8.129
13,319
-0.07(-0.90%)
Jul 11, 2013
8.043
8.286
8.040
8.202
23,192
+0.21(+2.62%)
Jul 10, 2013
7.963
8.003
7.948
7.992
36,468
+0.05(+0.66%)
Jul 09, 2013
7.919
7.971
7.814
7.940
19,826
+0.07(+0.91%)
Jul 08, 2013
7.971
7.971
7.864
7.868
27,449
-0.08(-1.03%)
Jul 05, 2013
7.971
7.971
7.866
7.950
20,994
+0.06(+0.77%)
Jul 03, 2013
7.837
7.994
7.837
7.889
31,534
+0.04(+0.45%)
Jul 02, 2013
8.011
8.024
7.688
7.854
51,275
-0.18(-2.22%)
Jul 01, 2013
8.034
8.076
7.971
8.032
20,632
+0.03(+0.34%)
Jun 28, 2013
8.013
8.076
7.866
8.005
579,605
-0.00(-0.05%)
Jun 27, 2013
8.156
8.160
7.946
8.009
72,360
-0.21(-2.55%)
Jun 26, 2013
8.244
8.244
8.139
8.219
33,155
-0.03(-0.31%)
Jun 25, 2013
8.024
8.244
7.879
8.244
40,201
+0.19(+2.40%)
Jun 24, 2013
7.866
8.051
7.803
8.051
57,153
+0.04(+0.44%)
Jun 21, 2013
7.820
8.187
7.791
8.015
114,844
+0.22(+2.83%)
Jun 20, 2013
8.007
8.007
7.793
7.795
38,308
-0.31(-3.83%)
Jun 19, 2013
8.106
8.158
8.055
8.106
23,025
-0.05(-0.59%)
Jun 18, 2013
8.213
8.265
8.066
8.154
147,938
-0.09(-1.12%)
Jun 17, 2013
8.181
8.248
8.049
8.246
85,975
+0.10(+1.26%)
Jun 14, 2013
8.181
8.181
8.091
8.143
20,026
-0.05(-0.64%)
Jun 13, 2013
8.181
8.196
8.137
8.196
11,145
+0.05(+0.62%)
Jun 12, 2013
8.185
8.280
8.139
8.145
32,368
-0.09(-1.07%)
Jun 11, 2013
8.177
8.263
8.160
8.233
15,412
-0.05(-0.63%)
Jun 10, 2013
8.244
8.349
8.192
8.286
74,877
+0.04(+0.51%)
Jun 07, 2013
8.284
8.284
8.187
8.244
18,439
+0.00(+0.03%)
Jun 06, 2013
7.877
8.242
7.829
8.242
30,037
+0.38(+4.86%)
Jun 05, 2013
7.950
7.950
7.799
7.860
13,967
-0.11(-1.39%)
Jun 04, 2013
7.971
8.024
7.959
7.971
17,938
+0.03(+0.32%)
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
.