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 (%)
Apr 29, 2016
10.23
10.43
10.23
10.34
28,493
+0.01(+0.10%)
Apr 28, 2016
10.47
10.49
10.32
10.33
48,772
-0.13(-1.20%)
Apr 27, 2016
10.52
10.52
10.29
10.46
37,369
-0.07(-0.70%)
Apr 26, 2016
10.32
10.57
10.22
10.53
45,812
+0.20(+1.93%)
Apr 25, 2016
10.31
10.39
10.22
10.33
26,686
+0.01(+0.10%)
Apr 22, 2016
10.38
10.39
10.23
10.32
63,826
+0.01(+0.06%)
Apr 21, 2016
10.30
10.51
10.30
10.31
37,660
+0.00(+0.02%)
Apr 20, 2016
10.25
10.42
10.25
10.31
52,390
+0.06(+0.61%)
Apr 19, 2016
10.22
10.30
10.08
10.25
84,840
+0.07(+0.66%)
Apr 18, 2016
9.889
10.21
9.852
10.18
143,271
+0.31(+3.10%)
Apr 15, 2016
9.859
9.964
9.838
9.876
252,700
+0.01(+0.06%)
Apr 14, 2016
9.786
10.02
9.729
9.870
96,333
+0.07(+0.71%)
Apr 13, 2016
9.848
9.848
9.649
9.800
81,551
+0.09(+0.91%)
Apr 12, 2016
9.742
9.752
9.641
9.712
56,113
+0.05(+0.56%)
Apr 11, 2016
9.712
9.771
9.649
9.658
103,927
-0.00(-0.04%)
Apr 08, 2016
9.683
9.712
9.639
9.662
65,833
+0.03(+0.33%)
Apr 07, 2016
9.652
9.704
9.553
9.631
51,065
-0.08(-0.80%)
Apr 06, 2016
9.778
9.849
9.645
9.708
42,513
-0.10(-1.03%)
Apr 05, 2016
9.687
9.947
9.644
9.809
228,182
+0.05(+0.52%)
Apr 04, 2016
9.805
9.901
9.683
9.759
51,041
-0.06(-0.64%)
Apr 01, 2016
9.652
9.954
9.652
9.821
76,068
+0.14(+1.47%)
Mar 31, 2016
9.796
9.817
9.679
9.679
88,911
-0.08(-0.77%)
Mar 30, 2016
9.821
10.02
9.643
9.754
79,367
-0.17(-1.67%)
Mar 29, 2016
9.792
9.920
9.551
9.920
64,446
+0.17(+1.72%)
Mar 28, 2016
9.912
9.912
9.643
9.752
29,670
-0.15(-1.55%)
Mar 24, 2016
10.02
9.905
9.905
9.905
32,893
-0.09(-0.90%)
Mar 23, 2016
10.16
10.25
9.996
9.996
68,346
-0.21(-2.06%)
Mar 22, 2016
10.16
10.25
10.15
10.21
74,476
+0.01(+0.12%)
Mar 21, 2016
10.25
10.32
10.19
10.19
43,538
-0.12(-1.12%)
Mar 18, 2016
10.42
10.42
10.17
10.31
117,714
-0.01(-0.08%)
Mar 17, 2016
10.32
10.36
10.12
10.32
83,009
-0.05(-0.45%)
Mar 16, 2016
10.29
10.38
10.29
10.36
20,689
+0.01(+0.14%)
Mar 15, 2016
10.39
10.44
10.32
10.35
30,442
-0.09(-0.84%)
Mar 14, 2016
10.43
10.45
10.36
10.44
49,730
-0.05(-0.46%)
Mar 11, 2016
10.11
10.48
10.11
10.48
113,285
+0.40(+3.93%)
Mar 10, 2016
10.11
10.12
10.02
10.09
1,055,550
-0.05(-0.54%)
Mar 09, 2016
10.09
10.14
10.07
10.14
197,625
+0.15(+1.49%)
Mar 08, 2016
10.00
10.04
10.00
9.993
89,083
-0.04(-0.40%)
Mar 07, 2016
10.01
10.06
9.964
10.03
41,197
+0.01(+0.06%)
Mar 04, 2016
10.07
10.10
9.964
10.03
43,056
-0.07(-0.69%)
Mar 03, 2016
10.11
10.11
10.02
10.10
35,486
-0.02(-0.19%)
Mar 02, 2016
10.08
10.14
9.960
10.12
81,818
-0.02(-0.21%)
Mar 01, 2016
10.15
10.26
10.03
10.14
28,798
+0.08(+0.75%)
Feb 29, 2016
10.07
10.36
10.05
10.06
23,868
-0.06(-0.60%)
Feb 26, 2016
9.886
10.15
9.886
10.12
23,663
+0.05(+0.54%)
Feb 25, 2016
10.01
10.23
9.914
10.07
104,852
+0.06(+0.57%)
Feb 24, 2016
9.941
10.01
9.714
10.01
33,112
+0.04(+0.44%)
Feb 23, 2016
10.04
10.12
9.863
9.966
96,510
-0.03(-0.27%)
Feb 22, 2016
10.20
10.42
9.993
9.993
127,239
-0.12(-1.16%)
Feb 19, 2016
9.985
10.33
9.968
10.11
84,916
+0.14(+1.43%)
Feb 18, 2016
10.02
10.04
9.943
9.968
105,396
-0.08(-0.75%)
Feb 17, 2016
9.775
10.05
9.637
10.04
119,869
+0.40(+4.13%)
Feb 16, 2016
9.542
9.649
9.377
9.645
85,812
+0.22(+2.38%)
Feb 12, 2016
9.016
9.421
9.421
9.421
124,898
+0.41(+4.51%)
Feb 11, 2016
9.068
9.125
8.948
9.014
98,078
-0.12(-1.26%)
Feb 10, 2016
9.201
9.419
9.064
9.129
148,705
+0.11(+1.21%)
Feb 09, 2016
9.094
9.173
8.922
9.020
94,183
-0.10(-1.15%)
Feb 08, 2016
9.335
9.339
9.096
9.125
85,574
-0.21(-2.25%)
Feb 05, 2016
9.402
9.440
9.282
9.335
85,979
-0.17(-1.77%)
Feb 04, 2016
9.404
9.545
9.362
9.503
29,937
+0.15(+1.59%)
Feb 03, 2016
9.368
9.465
9.345
9.354
91,338
+0.02(+0.22%)
Feb 02, 2016
9.465
9.465
9.282
9.333
45,812
-0.22(-2.31%)
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
.