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 (%)
Nov 30, 2020
10.45
10.80
10.32
10.53
170,633
+0.13(+1.21%)
Nov 27, 2020
10.64
10.64
10.37
10.40
25,594
+0.00(+0.00%)
Nov 25, 2020
10.42
10.53
10.32
10.40
74,456
-0.03(-0.30%)
Nov 24, 2020
10.59
10.64
10.29
10.44
205,690
+0.09(+0.82%)
Nov 23, 2020
10.37
10.57
10.21
10.35
150,197
-0.05(-0.45%)
Nov 20, 2020
10.31
10.53
9.933
10.40
183,039
+0.08(+0.77%)
Nov 19, 2020
10.86
10.86
10.25
10.32
293,246
-0.45(-4.21%)
Nov 18, 2020
11.02
11.43
10.59
10.77
322,040
-0.21(-1.92%)
Nov 17, 2020
10.84
11.05
10.84
10.98
449,020
+0.15(+1.36%)
Nov 16, 2020
11.01
11.01
10.73
10.84
495,632
+0.14(+1.30%)
Nov 13, 2020
10.81
10.92
10.68
10.70
165,722
-0.29(-2.64%)
Nov 12, 2020
11.09
11.09
10.82
10.99
203,609
-0.06(-0.51%)
Nov 11, 2020
11.02
11.08
10.78
11.04
100,080
+0.07(+0.67%)
Nov 10, 2020
10.76
11.13
10.58
10.97
187,661
+0.74(+7.27%)
Nov 09, 2020
10.50
11.13
10.22
10.23
217,062
+0.09(+0.85%)
Nov 06, 2020
10.08
10.49
10.08
10.14
94,290
+0.04(+0.42%)
Nov 05, 2020
9.920
10.26
9.920
10.10
51,602
+0.23(+2.30%)
Nov 04, 2020
9.975
10.22
9.674
9.872
87,794
-0.15(-1.47%)
Nov 03, 2020
10.50
10.50
9.843
10.02
152,688
+0.44(+4.56%)
Nov 02, 2020
9.477
9.886
9.347
9.582
101,985
+0.31(+3.40%)
Oct 30, 2020
9.324
9.519
9.126
9.267
95,718
-0.16(-1.65%)
Oct 29, 2020
9.584
9.584
9.137
9.422
217,010
+0.71(+8.09%)
Oct 28, 2020
8.610
8.868
8.442
8.717
154,221
-0.12(-1.35%)
Oct 27, 2020
9.082
9.088
8.570
8.836
162,602
-0.26(-2.86%)
Oct 26, 2020
9.429
9.443
9.097
9.097
114,376
-0.33(-3.52%)
Oct 23, 2020
9.502
9.502
9.345
9.429
47,145
+0.04(+0.38%)
Oct 22, 2020
9.391
9.542
9.391
9.393
37,616
-0.05(-0.49%)
Oct 21, 2020
9.584
9.613
9.408
9.439
57,345
-0.09(-0.99%)
Oct 20, 2020
9.450
9.588
9.450
9.534
39,563
+0.01(+0.11%)
Oct 19, 2020
9.794
9.870
9.466
9.523
67,484
-0.29(-2.95%)
Oct 16, 2020
9.924
10.11
9.769
9.813
91,432
-0.26(-2.56%)
Oct 15, 2020
10.02
10.07
9.651
10.07
62,255
-0.03(-0.25%)
Oct 14, 2020
10.25
10.37
10.05
10.10
42,511
-0.04(-0.41%)
Oct 13, 2020
10.08
10.38
9.979
10.14
119,843
-0.07(-0.72%)
Oct 12, 2020
9.901
10.38
9.901
10.21
169,060
+0.28(+2.83%)
Oct 09, 2020
9.853
10.04
9.753
9.930
52,383
+0.22(+2.23%)
Oct 08, 2020
9.496
9.823
9.496
9.714
83,389
+0.13(+1.40%)
Oct 07, 2020
9.695
9.738
9.492
9.580
89,961
+0.08(+0.80%)
Oct 06, 2020
9.870
9.918
9.487
9.504
85,603
-0.24(-2.50%)
Oct 05, 2020
9.618
9.842
9.560
9.748
72,512
+0.16(+1.71%)
Oct 02, 2020
9.450
9.816
9.450
9.584
166,198
+0.15(+1.63%)
Oct 01, 2020
9.870
9.870
9.329
9.431
159,264
+0.17(+1.84%)
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%)
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
.