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 (%)
Aug 29, 2014
12.38
12.28
12.28
12.28
54,764
-0.09(-0.76%)
Aug 28, 2014
11.46
12.38
11.46
12.38
140,463
+0.92(+7.99%)
Aug 27, 2014
11.72
11.72
11.72
11.46
47,116
-0.17(-1.44%)
Aug 26, 2014
11.84
11.84
11.60
11.63
38,711
-0.27(-2.28%)
Aug 25, 2014
11.49
11.91
11.42
11.90
67,574
+0.51(+4.48%)
Aug 22, 2014
11.75
11.75
11.22
11.39
180,579
-0.40(-3.38%)
Aug 21, 2014
11.86
12.13
11.63
11.79
127,986
-0.15(-1.27%)
Aug 20, 2014
12.28
12.29
11.94
11.94
166,579
-0.34(-2.75%)
Aug 19, 2014
11.76
12.39
11.76
12.28
142,111
+0.46(+3.87%)
Aug 18, 2014
11.41
11.73
11.13
11.82
303,680
+1.16(+10.85%)
Aug 15, 2014
10.42
10.75
10.42
10.67
189,451
+0.37(+3.63%)
Aug 14, 2014
10.23
10.38
10.14
10.29
88,718
+0.12(+1.18%)
Aug 13, 2014
9.819
10.25
9.783
10.17
111,357
+0.39(+3.97%)
Aug 12, 2014
9.676
9.798
9.666
9.783
67,793
+0.13(+1.35%)
Aug 11, 2014
9.540
9.654
9.403
9.653
242,130
+0.20(+2.13%)
Aug 08, 2014
9.429
9.534
9.334
9.452
164,145
+0.04(+0.47%)
Aug 07, 2014
9.471
9.471
9.397
9.408
61,417
-0.06(-0.67%)
Aug 06, 2014
9.414
9.471
9.401
9.471
97,442
-0.01(-0.07%)
Aug 05, 2014
9.349
9.502
9.286
9.477
35,811
+0.11(+1.12%)
Aug 04, 2014
9.378
9.408
9.271
9.372
47,678
+0.03(+0.34%)
Aug 01, 2014
9.412
9.439
9.334
9.340
73,736
-0.03(-0.31%)
Jul 31, 2014
9.416
9.557
9.328
9.370
74,813
-0.08(-0.84%)
Jul 30, 2014
9.462
9.803
9.418
9.450
291,313
+0.08(+0.90%)
Jul 29, 2014
9.439
9.441
9.345
9.366
88,080
-0.00(-0.04%)
Jul 28, 2014
9.479
9.479
9.347
9.370
29,925
-0.05(-0.54%)
Jul 25, 2014
9.387
9.450
9.328
9.420
80,008
+0.01(+0.09%)
Jul 24, 2014
9.454
9.647
9.378
9.412
156,316
-0.03(-0.29%)
Jul 23, 2014
9.292
9.660
9.271
9.439
240,330
+0.20(+2.11%)
Jul 22, 2014
9.225
9.294
9.225
9.244
43,930
+0.03(+0.27%)
Jul 21, 2014
9.248
9.248
9.200
9.219
41,049
-0.04(-0.48%)
Jul 18, 2014
9.170
9.355
9.170
9.263
37,625
+0.07(+0.71%)
Jul 17, 2014
9.265
9.279
9.160
9.198
85,861
-0.10(-1.08%)
Jul 16, 2014
9.492
9.492
9.298
9.298
66,455
-0.19(-2.04%)
Jul 15, 2014
9.504
9.504
9.345
9.492
201,933
-0.02(-0.18%)
Jul 14, 2014
9.584
9.610
9.489
9.508
36,149
-0.02(-0.22%)
Jul 11, 2014
9.588
9.660
9.347
9.529
135,592
-0.05(-0.57%)
Jul 10, 2014
9.326
9.641
9.326
9.584
171,522
-0.00(-0.02%)
Jul 09, 2014
9.624
9.628
9.502
9.586
58,012
+0.04(+0.40%)
Jul 08, 2014
9.660
9.660
9.546
9.548
84,842
-0.08(-0.83%)
Jul 07, 2014
9.697
9.813
9.599
9.628
80,260
-0.07(-0.74%)
Jul 03, 2014
9.718
9.699
9.699
9.699
151,911
+0.08(+0.83%)
Jul 02, 2014
9.628
9.659
9.620
9.620
110,800
+0.00(+0.02%)
Jul 01, 2014
9.735
9.735
9.563
9.618
382,965
-0.02(-0.22%)
Jun 30, 2014
9.691
9.691
9.576
9.639
318,748
-0.11(-1.14%)
Jun 27, 2014
9.429
9.750
9.120
9.750
852,420
+0.34(+3.57%)
Jun 26, 2014
9.454
9.454
9.378
9.414
96,137
+0.01(+0.11%)
Jun 25, 2014
9.395
9.489
9.384
9.403
100,409
-0.02(-0.22%)
Jun 24, 2014
9.578
9.578
9.384
9.424
154,521
-0.11(-1.15%)
Jun 23, 2014
9.555
9.618
9.471
9.534
113,933
+0.03(+0.27%)
Jun 20, 2014
9.557
9.695
9.462
9.508
165,179
+0.01(+0.11%)
Jun 19, 2014
9.552
9.731
9.483
9.498
249,659
-0.03(-0.26%)
Jun 18, 2014
9.607
9.607
9.445
9.523
109,447
-0.09(-0.90%)
Jun 17, 2014
9.588
9.683
9.529
9.609
194,680
+0.07(+0.70%)
Jun 16, 2014
9.922
9.922
9.498
9.542
248,478
-0.34(-3.42%)
Jun 13, 2014
9.970
10.06
9.849
9.880
59,159
-0.02(-0.17%)
Jun 12, 2014
10.00
10.07
9.870
9.897
117,862
-0.08(-0.84%)
Jun 11, 2014
10.09
10.09
9.924
9.981
115,867
-0.13(-1.29%)
Jun 10, 2014
10.10
10.12
10.05
10.11
113,800
+0.05(+0.54%)
Jun 06, 2014
10.20
10.20
10.01
10.06
293,789
-0.02(-0.23%)
Jun 05, 2014
9.817
10.09
9.817
10.08
416,214
+0.45(+4.67%)
Jun 04, 2014
9.660
9.661
9.500
9.630
121,286
-0.01(-0.15%)
Jun 03, 2014
9.570
9.681
9.558
9.645
215,738
+0.01(+0.15%)
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
.