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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
9.135
9.660
9.135
9.261
211,047
+0.42(+4.75%)
Sep 29, 2020
8.975
9.013
8.752
8.841
94,918
-0.06(-0.66%)
Sep 28, 2020
8.660
9.053
8.660
8.899
36,501
+0.46(+5.45%)
Sep 25, 2020
8.318
8.592
8.318
8.440
51,907
+0.08(+0.95%)
Sep 24, 2020
8.433
8.635
8.360
8.360
42,144
-0.12(-1.46%)
Sep 23, 2020
8.616
8.701
8.454
8.484
85,670
-0.21(-2.39%)
Sep 22, 2020
8.683
8.710
8.343
8.691
95,299
+0.17(+1.95%)
Sep 21, 2020
8.979
9.074
8.473
8.526
117,386
-0.56(-6.13%)
Sep 18, 2020
9.529
9.529
8.979
9.082
147,625
-0.30(-3.22%)
Sep 17, 2020
9.563
9.576
9.384
9.384
19,372
-0.15(-1.59%)
Sep 16, 2020
9.536
9.750
9.443
9.536
62,841
+0.02(+0.22%)
Sep 15, 2020
9.384
9.568
9.311
9.515
49,273
+0.20(+2.14%)
Sep 14, 2020
9.009
9.382
9.009
9.315
66,503
+0.33(+3.67%)
Sep 11, 2020
9.273
9.273
8.977
8.985
29,048
-0.31(-3.39%)
Sep 10, 2020
9.300
9.366
9.172
9.300
61,964
+0.05(+0.54%)
Sep 09, 2020
9.321
9.393
9.240
9.250
75,222
+0.01(+0.07%)
Sep 08, 2020
9.309
9.311
9.083
9.244
128,758
-0.09(-1.01%)
Sep 04, 2020
9.384
9.510
9.256
9.338
43,811
+0.04(+0.47%)
Sep 03, 2020
8.967
9.338
8.967
9.294
69,341
+0.32(+3.53%)
Sep 02, 2020
8.941
9.046
8.890
8.977
36,411
+0.01(+0.09%)
Sep 01, 2020
8.899
8.969
8.785
8.969
56,255
+0.11(+1.28%)
Aug 31, 2020
9.114
9.116
8.544
8.855
133,044
-0.20(-2.23%)
Aug 28, 2020
8.715
9.101
8.702
9.057
28,572
+0.21(+2.40%)
Aug 27, 2020
9.000
9.000
8.845
8.845
29,558
+0.13(+1.54%)
Aug 26, 2020
8.904
8.927
8.710
8.710
40,559
-0.10(-1.14%)
Aug 25, 2020
9.036
9.036
8.731
8.811
39,330
-0.09(-1.01%)
Aug 24, 2020
8.820
8.901
8.786
8.901
38,420
+0.04(+0.40%)
Aug 21, 2020
8.851
8.916
8.765
8.866
75,241
-0.09(-0.96%)
Aug 20, 2020
9.109
9.133
8.898
8.952
54,559
-0.28(-3.00%)
Aug 19, 2020
9.324
9.323
9.153
9.229
99,623
-0.10(-1.06%)
Aug 18, 2020
9.334
9.414
9.202
9.328
72,760
-0.00(-0.05%)
Aug 17, 2020
9.078
9.347
9.078
9.332
49,864
+0.04(+0.45%)
Aug 14, 2020
9.124
9.294
9.059
9.290
36,192
+0.09(+0.96%)
Aug 13, 2020
9.101
9.202
9.053
9.202
78,408
+0.10(+1.08%)
Aug 12, 2020
9.187
9.204
9.062
9.103
304,352
-0.01(-0.09%)
Aug 11, 2020
9.051
9.315
9.051
9.111
57,755
+0.02(+0.21%)
Aug 10, 2020
8.939
9.195
8.778
9.093
60,479
+0.19(+2.12%)
Aug 07, 2020
8.868
8.979
8.817
8.904
54,764
+0.06(+0.64%)
Aug 06, 2020
9.027
9.027
8.847
8.847
46,683
+0.12(+1.40%)
Aug 05, 2020
8.502
8.725
8.502
8.725
70,641
+0.15(+1.74%)
Aug 04, 2020
8.400
8.576
8.379
8.576
86,080
+0.14(+1.69%)
Aug 03, 2020
8.765
8.765
8.353
8.433
66,679
+0.11(+1.31%)
Jul 31, 2020
8.347
8.489
8.294
8.324
124,291
-0.08(-0.92%)
Jul 30, 2020
8.137
8.607
8.137
8.402
180,994
+0.21(+2.56%)
Jul 29, 2020
8.064
8.259
8.032
8.192
53,107
+0.16(+1.93%)
Jul 28, 2020
7.917
8.072
7.912
8.036
67,365
+0.02(+0.29%)
Jul 27, 2020
7.868
8.013
7.852
8.013
44,887
+0.17(+2.17%)
Jul 24, 2020
7.984
8.009
7.812
7.843
49,049
-0.10(-1.22%)
Jul 23, 2020
7.778
8.064
7.778
7.940
71,517
+0.09(+1.15%)
Jul 22, 2020
8.074
8.074
7.784
7.849
50,830
-0.23(-2.83%)
Jul 21, 2020
8.032
8.104
7.900
8.078
271,707
+0.12(+1.50%)
Jul 20, 2020
7.919
8.051
7.818
7.959
44,497
-0.02(-0.29%)
Jul 17, 2020
7.719
8.001
7.719
7.982
49,049
+0.26(+3.34%)
Jul 16, 2020
7.789
7.789
7.518
7.723
113,886
-0.06(-0.78%)
Jul 15, 2020
7.801
7.854
7.673
7.784
130,120
+0.14(+1.84%)
Jul 14, 2020
7.589
7.667
7.507
7.644
65,517
+0.11(+1.51%)
Jul 13, 2020
7.415
7.647
7.350
7.530
137,644
+0.12(+1.67%)
Jul 10, 2020
7.245
7.408
7.228
7.406
66,193
+0.06(+0.77%)
Jul 09, 2020
7.614
7.614
7.016
7.350
140,701
-0.26(-3.40%)
Jul 08, 2020
7.543
7.757
7.419
7.608
802,856
-0.11(-1.44%)
Jul 07, 2020
8.074
8.104
7.709
7.719
54,578
-0.41(-5.01%)
Jul 06, 2020
8.513
8.513
8.066
8.127
85,661
-0.25(-3.01%)
Jul 02, 2020
8.442
8.515
8.349
8.379
68,574
+0.02(+0.20%)
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
.