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
)
17.81
+0.16 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2013
7.709
7.709
7.604
7.657
13,662
-0.10(-1.27%)
May 30, 2013
7.946
7.946
7.736
7.755
21,046
-0.15(-1.94%)
May 29, 2013
7.948
7.965
7.908
7.908
7,064
-0.08(-0.95%)
May 28, 2013
7.766
8.080
7.766
7.984
61,247
+0.30(+3.90%)
May 24, 2013
7.659
7.724
7.623
7.684
18,658
-0.03(-0.33%)
May 23, 2013
7.761
7.761
7.657
7.709
24,188
-0.16(-2.08%)
May 22, 2013
7.925
8.017
7.873
7.873
23,864
+0.00(+0.00%)
May 21, 2013
7.898
7.898
7.848
7.873
3,861
+0.03(+0.35%)
May 20, 2013
7.854
7.906
7.803
7.845
10,540
-0.06(-0.72%)
May 17, 2013
7.954
7.961
7.850
7.902
25,880
-0.06(-0.71%)
May 16, 2013
7.969
8.022
7.931
7.959
20,784
+0.03(+0.34%)
May 15, 2013
7.925
7.978
7.898
7.931
13,381
+0.11(+1.39%)
May 13, 2013
7.709
7.908
7.625
7.822
74,424
+0.09(+1.19%)
May 10, 2013
7.709
7.730
7.658
7.730
8,790
+0.03(+0.35%)
May 09, 2013
7.753
7.753
7.659
7.703
17,571
-0.00(-0.03%)
May 08, 2013
7.673
7.757
7.673
7.705
5,553
-0.01(-0.19%)
May 07, 2013
7.709
7.755
7.657
7.720
13,867
+0.06(+0.82%)
May 06, 2013
7.655
7.657
7.646
7.657
16,770
+0.05(+0.69%)
May 03, 2013
7.541
7.646
7.527
7.604
27,706
+0.13(+1.80%)
May 02, 2013
7.518
7.642
7.415
7.470
59,407
-0.01(-0.17%)
May 01, 2013
7.761
7.761
7.447
7.482
66,043
-0.32(-4.14%)
Apr 30, 2013
7.824
7.824
7.698
7.806
19,120
-0.04(-0.56%)
Apr 29, 2013
7.866
7.908
7.778
7.850
9,872
+0.00(+0.03%)
Apr 26, 2013
7.948
7.952
7.843
7.848
17,933
-0.10(-1.32%)
Apr 25, 2013
7.885
7.971
7.885
7.952
10,368
+0.02(+0.29%)
Apr 24, 2013
7.841
7.996
7.736
7.929
36,411
+0.14(+1.80%)
Apr 23, 2013
7.625
7.789
7.625
7.789
18,382
+0.21(+2.82%)
Apr 22, 2013
7.638
7.640
7.556
7.575
27,496
-0.12(-1.50%)
Apr 19, 2013
7.604
7.707
7.552
7.690
16,050
+0.07(+0.91%)
Apr 18, 2013
7.625
7.646
7.621
7.621
28,116
-0.00(-0.06%)
Apr 17, 2013
7.675
7.761
7.522
7.625
39,505
-0.09(-1.22%)
Apr 16, 2013
7.518
7.722
7.518
7.720
27,477
+0.15(+2.00%)
Apr 15, 2013
7.971
8.026
7.569
7.569
57,501
-0.46(-5.67%)
Apr 12, 2013
7.927
8.024
7.919
8.024
57,572
+0.05(+0.66%)
Apr 11, 2013
8.129
8.129
7.944
7.971
28,664
-0.21(-2.56%)
Apr 10, 2013
8.307
8.322
8.154
8.181
35,071
-0.12(-1.39%)
Apr 09, 2013
8.393
8.395
8.292
8.296
21,895
-0.04(-0.50%)
Apr 08, 2013
8.443
8.450
8.338
8.338
23,096
-0.10(-1.24%)
Apr 05, 2013
8.401
8.443
8.338
8.443
94,131
+0.00(+0.00%)
Apr 04, 2013
8.233
8.443
8.168
8.443
42,846
+0.26(+3.21%)
Apr 03, 2013
8.188
8.242
8.129
8.181
35,467
-0.04(-0.48%)
Apr 02, 2013
8.162
8.292
8.093
8.221
89,030
+0.11(+1.32%)
Apr 01, 2013
8.242
8.242
8.032
8.114
60,857
-0.12(-1.45%)
Mar 28, 2013
8.252
8.357
8.200
8.233
44,191
+0.02(+0.20%)
Mar 27, 2013
8.223
8.233
8.213
8.217
12,966
-0.07(-0.84%)
Mar 26, 2013
8.278
8.286
8.221
8.286
4,633
+0.02(+0.28%)
Mar 25, 2013
8.368
8.388
8.263
8.263
43,509
-0.10(-1.18%)
Mar 22, 2013
8.097
8.361
8.097
8.361
98,078
+0.31(+3.88%)
Mar 21, 2013
7.944
8.097
7.944
8.049
21,585
+0.09(+1.16%)
Mar 20, 2013
7.938
7.992
7.871
7.957
71,502
+0.07(+0.82%)
Mar 19, 2013
7.971
7.971
7.803
7.892
97,740
-0.04(-0.50%)
Mar 18, 2013
7.887
7.971
7.887
7.931
78,323
-0.02(-0.21%)
Mar 15, 2013
7.925
7.973
7.869
7.948
107,765
+0.01(+0.19%)
Mar 14, 2013
7.861
7.934
7.841
7.934
21,371
+0.11(+1.42%)
Mar 13, 2013
7.745
7.871
7.745
7.822
26,099
+0.12(+1.55%)
Mar 12, 2013
7.650
7.730
7.600
7.703
40,081
+0.06(+0.74%)
Mar 11, 2013
7.552
7.764
7.552
7.646
29,613
+0.08(+1.00%)
Mar 08, 2013
7.604
7.604
7.529
7.571
19,216
+0.02(+0.25%)
Mar 07, 2013
7.510
7.552
7.447
7.552
16,065
+0.08(+1.12%)
Mar 06, 2013
7.321
7.468
7.271
7.468
24,240
+0.18(+2.45%)
Mar 05, 2013
7.338
7.554
7.227
7.290
215,140
-0.04(-0.54%)
Mar 04, 2013
7.206
7.340
7.206
7.329
34,165
+0.05(+0.69%)
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
.