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 31, 2020
9.104
9.106
8.536
8.846
133,183
-0.20(-2.23%)
Aug 28, 2020
8.705
9.091
8.693
9.047
28,602
+0.21(+2.40%)
Aug 27, 2020
8.991
8.991
8.836
8.836
29,589
+0.13(+1.54%)
Aug 26, 2020
8.894
8.917
8.701
8.701
40,601
-0.10(-1.14%)
Aug 25, 2020
9.026
9.027
8.722
8.802
39,371
-0.09(-1.01%)
Aug 24, 2020
8.810
8.892
8.777
8.892
38,461
+0.04(+0.40%)
Aug 21, 2020
8.842
8.907
8.756
8.857
75,320
-0.09(-0.96%)
Aug 20, 2020
9.100
9.123
8.889
8.943
54,616
-0.28(-3.00%)
Aug 19, 2020
9.314
9.313
9.144
9.219
99,728
-0.10(-1.06%)
Aug 18, 2020
9.324
9.404
9.192
9.318
72,836
-0.00(-0.05%)
Aug 17, 2020
9.068
9.337
9.068
9.322
49,916
+0.04(+0.45%)
Aug 14, 2020
9.115
9.284
9.050
9.280
36,230
+0.09(+0.96%)
Aug 13, 2020
9.091
9.192
9.043
9.192
78,490
+0.10(+1.08%)
Aug 12, 2020
9.177
9.194
9.053
9.094
304,671
-0.01(-0.09%)
Aug 11, 2020
9.041
9.305
9.041
9.102
57,815
+0.02(+0.21%)
Aug 10, 2020
8.930
9.186
8.768
9.083
60,542
+0.19(+2.12%)
Aug 07, 2020
8.859
8.969
8.808
8.894
54,821
+0.06(+0.64%)
Aug 06, 2020
9.018
9.018
8.838
8.838
46,732
+0.12(+1.40%)
Aug 05, 2020
8.494
8.716
8.494
8.716
70,715
+0.15(+1.74%)
Aug 04, 2020
8.391
8.567
8.370
8.567
86,170
+0.14(+1.69%)
Aug 03, 2020
8.756
8.756
8.345
8.424
66,749
+0.11(+1.31%)
Jul 31, 2020
8.338
8.480
8.285
8.315
124,421
-0.08(-0.92%)
Jul 30, 2020
8.129
8.598
8.129
8.393
181,183
+0.21(+2.56%)
Jul 29, 2020
8.055
8.250
8.024
8.183
53,162
+0.16(+1.93%)
Jul 28, 2020
7.908
8.064
7.904
8.028
67,435
+0.02(+0.29%)
Jul 27, 2020
7.860
8.005
7.843
8.005
44,934
+0.17(+2.17%)
Jul 24, 2020
7.975
8.001
7.803
7.835
49,101
-0.10(-1.22%)
Jul 23, 2020
7.770
8.055
7.770
7.931
71,592
+0.09(+1.15%)
Jul 22, 2020
8.066
8.066
7.776
7.841
50,884
-0.23(-2.83%)
Jul 21, 2020
8.024
8.095
7.892
8.070
271,992
+0.12(+1.50%)
Jul 20, 2020
7.910
8.043
7.810
7.950
44,543
-0.02(-0.29%)
Jul 17, 2020
7.711
7.992
7.711
7.973
49,101
+0.26(+3.34%)
Jul 16, 2020
7.780
7.780
7.510
7.715
114,005
-0.06(-0.78%)
Jul 15, 2020
7.793
7.845
7.665
7.776
130,256
+0.14(+1.84%)
Jul 14, 2020
7.581
7.659
7.499
7.636
65,586
+0.11(+1.51%)
Jul 13, 2020
7.407
7.639
7.342
7.522
137,788
+0.12(+1.67%)
Jul 10, 2020
7.237
7.401
7.220
7.399
66,262
+0.06(+0.77%)
Jul 09, 2020
7.606
7.606
7.008
7.342
140,849
-0.26(-3.40%)
Jul 08, 2020
7.535
7.749
7.411
7.600
803,698
-0.11(-1.44%)
Jul 07, 2020
8.066
8.095
7.701
7.711
54,635
-0.41(-5.01%)
Jul 06, 2020
8.504
8.504
8.057
8.118
85,750
-0.25(-3.01%)
Jul 02, 2020
8.433
8.506
8.340
8.370
68,646
+0.02(+0.20%)
Jul 01, 2020
8.147
8.422
8.147
8.353
77,398
+0.07(+0.81%)
Jun 30, 2020
8.364
8.368
8.227
8.286
51,232
-0.08(-0.95%)
Jun 29, 2020
8.129
8.408
8.050
8.366
55,575
+0.21(+2.55%)
Jun 26, 2020
8.162
8.229
7.887
8.158
312,246
+0.08(+0.99%)
Jun 25, 2020
7.866
8.078
7.814
8.078
66,696
+0.14(+1.72%)
Jun 24, 2020
7.957
7.984
7.695
7.942
101,425
-0.15(-1.84%)
Jun 23, 2020
8.441
8.441
8.091
8.091
77,808
-0.21(-2.53%)
Jun 22, 2020
8.240
8.408
8.053
8.301
95,289
+0.11(+1.31%)
Jun 19, 2020
8.865
8.865
8.129
8.194
258,854
-0.49(-5.67%)
Jun 18, 2020
8.852
9.070
8.668
8.687
98,669
-0.16(-1.76%)
Jun 17, 2020
9.255
9.255
8.777
8.842
110,349
-0.38(-4.07%)
Jun 16, 2020
9.070
9.312
9.024
9.217
61,943
+0.32(+3.58%)
Jun 15, 2020
8.447
8.898
8.439
8.898
69,147
+0.13(+1.48%)
Jun 12, 2020
8.863
8.869
8.605
8.768
77,227
+0.14(+1.60%)
Jun 11, 2020
9.014
9.073
8.567
8.630
110,935
-0.63(-6.84%)
Jun 10, 2020
9.668
9.668
9.247
9.263
48,424
-0.27(-2.88%)
Jun 09, 2020
9.628
9.628
9.326
9.538
56,709
-0.12(-1.22%)
Jun 08, 2020
9.459
9.670
9.459
9.656
66,968
+0.31(+3.35%)
Jun 05, 2020
9.232
9.492
9.211
9.343
123,945
+0.27(+2.98%)
Jun 04, 2020
9.228
9.228
8.869
9.073
94,136
-0.16(-1.70%)
Jun 03, 2020
8.920
9.335
8.920
9.230
96,877
+0.39(+4.36%)
Jun 02, 2020
9.033
9.062
8.697
8.844
79,730
-0.10(-1.15%)
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
.