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
)
17.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 30, 2020
8.668
9.034
8.668
8.826
219,043
-0.26(-2.87%)
Apr 29, 2020
8.528
9.429
8.528
9.086
216,362
+0.25(+2.80%)
Apr 28, 2020
8.843
8.925
8.620
8.838
90,618
+0.34(+3.95%)
Apr 27, 2020
7.917
8.557
7.810
8.502
161,078
+0.64(+8.20%)
Apr 24, 2020
8.043
8.043
7.694
7.858
59,526
+0.01(+0.08%)
Apr 23, 2020
7.631
7.957
7.631
7.852
183,865
+0.14(+1.77%)
Apr 22, 2020
7.532
7.789
7.532
7.715
114,405
+0.26(+3.49%)
Apr 21, 2020
7.560
7.711
7.285
7.455
147,559
-0.17(-2.23%)
Apr 20, 2020
8.051
8.053
7.600
7.625
135,415
-0.56(-6.90%)
Apr 17, 2020
7.856
8.190
7.856
8.190
178,579
+0.41(+5.32%)
Apr 16, 2020
7.782
7.791
7.593
7.776
149,564
-0.10(-1.28%)
Apr 15, 2020
7.721
7.959
7.679
7.877
323,581
+0.01(+0.08%)
Apr 14, 2020
8.154
8.410
7.828
7.870
188,861
-0.18(-2.22%)
Apr 13, 2020
8.448
8.635
7.929
8.049
122,286
-0.39(-4.63%)
Apr 09, 2020
8.652
8.933
8.318
8.440
247,630
-0.14(-1.59%)
Apr 08, 2020
8.916
8.996
8.540
8.576
192,628
-0.19(-2.18%)
Apr 07, 2020
9.405
9.480
8.492
8.767
159,288
-0.47(-5.11%)
Apr 06, 2020
8.946
9.292
8.946
9.240
183,165
+0.20(+2.23%)
Apr 03, 2020
9.051
9.202
8.824
9.038
191,913
-0.01(-0.14%)
Apr 02, 2020
9.437
9.437
8.849
9.051
457,068
-0.15(-1.67%)
Apr 01, 2020
9.443
9.481
9.032
9.204
206,595
-0.31(-3.31%)
Mar 31, 2020
8.423
9.794
8.423
9.519
337,058
+0.62(+6.94%)
Mar 30, 2020
8.731
8.906
8.400
8.901
111,971
+0.39(+4.64%)
Mar 27, 2020
8.643
8.746
8.507
8.507
76,194
-0.42(-4.70%)
Mar 26, 2020
8.757
9.254
8.757
8.927
137,987
+0.16(+1.87%)
Mar 25, 2020
8.832
8.918
8.572
8.763
221,324
-0.09(-0.97%)
Mar 24, 2020
8.259
8.885
8.259
8.849
219,043
+0.80(+9.91%)
Mar 23, 2020
8.064
8.114
7.757
8.051
167,022
-0.02(-0.21%)
Mar 20, 2020
7.696
8.219
7.696
8.068
394,304
+0.24(+3.11%)
Mar 19, 2020
7.936
8.020
7.560
7.824
384,646
-0.13(-1.69%)
Mar 18, 2020
8.221
8.398
7.458
7.959
281,936
-0.65(-7.56%)
Mar 17, 2020
9.135
9.135
8.379
8.610
281,451
-0.41(-4.54%)
Mar 16, 2020
9.712
9.712
8.421
9.019
181,351
-1.51(-14.34%)
Mar 13, 2020
10.47
10.78
10.12
10.53
128,577
+0.45(+4.46%)
Mar 12, 2020
10.77
10.77
9.975
10.08
226,124
-1.15(-10.25%)
Mar 11, 2020
11.32
11.37
11.13
11.23
165,650
-0.23(-2.02%)
Mar 10, 2020
11.36
11.99
10.92
11.46
189,437
+0.12(+1.06%)
Mar 09, 2020
11.75
11.85
11.26
11.34
181,170
-0.98(-7.93%)
Mar 06, 2020
12.05
12.41
12.05
12.32
92,861
-0.02(-0.15%)
Mar 05, 2020
12.31
12.62
12.14
12.34
134,211
-0.19(-1.49%)
Mar 04, 2020
12.49
12.65
12.31
12.52
100,442
+0.27(+2.19%)
Mar 03, 2020
12.71
12.99
12.20
12.26
108,124
-0.43(-3.41%)
Mar 02, 2020
12.08
12.69
12.08
12.69
160,750
+0.61(+5.06%)
Feb 28, 2020
11.99
12.14
11.47
12.08
189,532
-0.09(-0.78%)
Feb 27, 2020
12.70
12.81
12.12
12.17
139,339
-0.60(-4.70%)
Feb 26, 2020
12.91
12.98
12.58
12.77
85,770
-0.10(-0.77%)
Feb 25, 2020
13.13
13.23
12.78
12.87
183,565
-0.25(-1.89%)
Feb 24, 2020
13.19
13.20
12.92
13.12
102,409
-0.22(-1.68%)
Feb 21, 2020
13.16
13.34
13.10
13.34
151,911
+0.14(+1.05%)
Feb 20, 2020
13.11
13.28
13.06
13.20
153,964
+0.12(+0.88%)
Feb 19, 2020
12.91
13.18
12.91
13.09
124,839
+0.17(+1.28%)
Feb 18, 2020
13.02
13.02
12.74
12.92
72,255
-0.17(-1.27%)
Feb 14, 2020
13.44
13.44
12.76
13.09
92,861
-0.22(-1.67%)
Feb 13, 2020
13.17
13.33
13.07
13.31
319,224
+0.41(+3.16%)
Feb 12, 2020
13.06
13.06
12.88
12.90
73,284
+0.00(+0.03%)
Feb 11, 2020
12.88
12.98
12.72
12.90
72,246
+0.06(+0.46%)
Feb 10, 2020
12.97
12.97
12.81
12.84
226,929
-0.14(-1.05%)
Feb 07, 2020
13.06
13.36
12.91
12.98
46,192
-0.10(-0.74%)
Feb 06, 2020
13.19
13.22
13.00
13.07
77,884
-0.08(-0.64%)
Feb 05, 2020
13.29
13.32
13.11
13.16
290,956
-0.08(-0.60%)
Feb 04, 2020
13.53
13.53
13.17
13.24
184,856
+0.00(+0.00%)
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
.