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
)
17.02
-0.45 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2014
7.308
7.419
7.308
7.381
37,973
-0.02(-0.28%)
Jan 30, 2014
7.455
7.476
7.400
7.402
37,530
-0.03(-0.34%)
Jan 29, 2014
7.450
7.455
7.415
7.427
45,925
-0.04(-0.59%)
Jan 28, 2014
7.421
7.476
7.406
7.471
70,108
+0.02(+0.25%)
Jan 27, 2014
7.455
7.484
7.453
7.453
18,334
-0.03(-0.45%)
Jan 24, 2014
7.488
7.514
7.465
7.486
29,815
-0.06(-0.83%)
Jan 23, 2014
7.520
7.553
7.480
7.549
31,258
-0.06(-0.83%)
Jan 22, 2014
7.562
7.665
7.530
7.612
57,536
+0.00(+0.00%)
Jan 21, 2014
7.505
7.612
7.478
7.612
55,131
+0.07(+0.97%)
Jan 17, 2014
7.633
7.539
7.539
7.539
18,572
-0.07(-0.97%)
Jan 16, 2014
7.612
7.612
7.585
7.612
9,924
+0.03(+0.42%)
Jan 15, 2014
7.457
7.581
7.457
7.581
27,072
+0.09(+1.18%)
Jan 14, 2014
7.467
7.501
7.438
7.492
17,772
+0.02(+0.22%)
Jan 13, 2014
7.499
7.499
7.408
7.476
54,469
-0.01(-0.20%)
Jan 10, 2014
7.539
7.547
7.459
7.490
99,104
-0.05(-0.67%)
Jan 09, 2014
7.572
7.602
7.539
7.541
13,791
-0.03(-0.33%)
Jan 08, 2014
7.597
7.812
7.558
7.566
35,954
-0.01(-0.19%)
Jan 07, 2014
7.570
7.597
7.543
7.581
20,886
+0.00(+0.00%)
Jan 06, 2014
7.595
7.612
7.547
7.581
19,386
-0.01(-0.14%)
Jan 03, 2014
7.587
7.612
7.560
7.591
24,782
-0.00(-0.03%)
Jan 02, 2014
7.612
7.612
7.563
7.593
26,177
-0.03(-0.36%)
Dec 31, 2013
7.635
7.621
7.621
7.621
42,859
+0.02(+0.25%)
Dec 30, 2013
7.642
7.642
7.581
7.602
10,510
-0.05(-0.71%)
Dec 27, 2013
7.665
7.665
7.539
7.656
23,734
-0.02(-0.22%)
Dec 26, 2013
7.644
7.673
7.604
7.673
30,687
+0.03(+0.41%)
Dec 24, 2013
7.612
7.644
7.568
7.642
34,963
-0.01(-0.11%)
Dec 23, 2013
7.654
7.761
7.612
7.650
42,411
-0.00(-0.05%)
Dec 20, 2013
7.663
7.784
7.568
7.654
151,311
+0.02(+0.28%)
Dec 19, 2013
7.700
7.700
7.585
7.633
17,524
+0.02(+0.28%)
Dec 18, 2013
7.574
7.642
7.524
7.612
31,277
+0.01(+0.08%)
Dec 17, 2013
7.602
7.623
7.581
7.606
18,753
+0.01(+0.14%)
Dec 16, 2013
7.555
7.612
7.555
7.595
19,691
+0.05(+0.64%)
Dec 13, 2013
7.593
7.595
7.547
7.547
12,448
-0.02(-0.25%)
Dec 12, 2013
7.585
7.600
7.541
7.566
16,943
+0.03(+0.33%)
Dec 11, 2013
7.547
7.623
7.528
7.541
39,473
-0.04(-0.53%)
Dec 10, 2013
7.562
7.612
7.560
7.581
29,187
-0.03(-0.41%)
Dec 09, 2013
7.593
7.669
7.591
7.612
40,697
+0.00(+0.00%)
Dec 06, 2013
7.650
7.774
7.593
7.612
13,819
+0.01(+0.14%)
Dec 05, 2013
7.541
7.604
7.474
7.602
29,082
+0.08(+1.09%)
Dec 04, 2013
7.686
7.686
7.520
7.520
24,610
-0.09(-1.16%)
Dec 03, 2013
7.591
7.692
7.591
7.608
19,143
+0.02(+0.25%)
Dec 02, 2013
7.673
7.673
7.589
7.589
27,701
-0.14(-1.87%)
Nov 29, 2013
7.694
7.818
7.694
7.734
8,224
+0.09(+1.18%)
Nov 27, 2013
7.667
7.728
7.592
7.644
52,426
+0.00(+0.05%)
Nov 26, 2013
7.612
7.684
7.612
7.639
31,030
+0.03(+0.44%)
Nov 25, 2013
7.589
7.612
7.560
7.606
26,882
+0.02(+0.30%)
Nov 22, 2013
7.574
7.623
7.558
7.583
105,643
+0.02(+0.31%)
Nov 21, 2013
7.612
7.665
7.518
7.560
43,902
-0.05(-0.63%)
Nov 20, 2013
7.600
7.612
7.587
7.608
94,961
+0.01(+0.08%)
Nov 19, 2013
7.600
7.709
7.585
7.602
17,372
-0.04(-0.49%)
Nov 18, 2013
7.623
7.770
7.614
7.639
32,672
-0.01(-0.19%)
Nov 15, 2013
7.639
7.705
7.625
7.654
28,087
-0.01(-0.14%)
Nov 14, 2013
7.660
7.665
7.644
7.665
10,233
+0.00(+0.03%)
Nov 13, 2013
7.589
7.717
7.589
7.663
49,521
+0.01(+0.08%)
Nov 12, 2013
7.656
7.665
7.604
7.656
16,848
-0.05(-0.60%)
Nov 11, 2013
7.726
7.771
7.698
7.702
18,400
-0.01(-0.19%)
Nov 08, 2013
7.675
7.770
7.669
7.717
34,111
+0.03(+0.41%)
Nov 07, 2013
7.744
7.753
7.644
7.686
17,176
-0.09(-1.11%)
Nov 06, 2013
7.770
7.820
7.770
7.772
7,057
+0.06(+0.79%)
Nov 05, 2013
7.828
7.885
7.690
7.711
15,186
-0.17(-2.21%)
Nov 04, 2013
7.948
7.963
7.837
7.885
35,254
-0.06(-0.79%)
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
.