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
)
17.47
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 28, 2014
7.482
7.497
7.422
7.459
24,932
+0.00(+0.06%)
Feb 27, 2014
7.409
7.455
7.409
7.455
5,219
-0.07(-0.86%)
Feb 26, 2014
7.548
7.548
7.478
7.520
18,167
+0.01(+0.14%)
Feb 25, 2014
7.751
7.751
7.510
7.510
30,118
-0.27(-3.50%)
Feb 24, 2014
7.413
7.820
7.413
7.782
58,473
+0.40(+5.43%)
Feb 21, 2014
7.300
7.432
7.261
7.382
53,510
+0.07(+0.98%)
Feb 20, 2014
7.227
7.313
7.227
7.310
30,247
+0.04(+0.58%)
Feb 19, 2014
7.216
7.323
7.216
7.269
24,421
-0.03(-0.40%)
Feb 18, 2014
7.252
7.298
7.248
7.298
17,142
+0.02(+0.29%)
Feb 14, 2014
7.331
7.277
7.277
7.277
13,347
-0.05(-0.74%)
Feb 13, 2014
7.260
7.331
7.258
7.331
10,797
+0.05(+0.72%)
Feb 12, 2014
7.193
7.331
7.193
7.279
48,796
+0.12(+1.61%)
Feb 11, 2014
7.044
7.171
7.016
7.164
52,214
+0.12(+1.64%)
Feb 10, 2014
7.008
7.076
6.945
7.048
45,330
-0.03(-0.39%)
Feb 07, 2014
7.111
7.132
7.027
7.076
41,559
-0.04(-0.50%)
Feb 06, 2014
7.143
7.143
7.080
7.111
55,522
-0.04(-0.59%)
Feb 05, 2014
7.369
7.411
7.153
7.153
43,109
-0.25(-3.34%)
Feb 04, 2014
7.348
7.594
7.314
7.401
24,135
+0.10(+1.38%)
Feb 03, 2014
7.342
7.386
7.271
7.300
73,156
-0.07(-1.00%)
Jan 31, 2014
7.300
7.411
7.300
7.373
38,013
-0.02(-0.28%)
Jan 30, 2014
7.447
7.468
7.392
7.394
37,569
-0.03(-0.34%)
Jan 29, 2014
7.443
7.447
7.407
7.420
45,974
-0.04(-0.59%)
Jan 28, 2014
7.413
7.468
7.399
7.464
70,181
+0.02(+0.25%)
Jan 27, 2014
7.447
7.476
7.445
7.445
18,353
-0.03(-0.45%)
Jan 24, 2014
7.480
7.507
7.457
7.478
29,846
-0.06(-0.83%)
Jan 23, 2014
7.512
7.545
7.472
7.541
31,291
-0.06(-0.83%)
Jan 22, 2014
7.554
7.657
7.522
7.604
57,596
+0.00(+0.00%)
Jan 21, 2014
7.497
7.604
7.470
7.604
55,188
+0.07(+0.97%)
Jan 17, 2014
7.625
7.531
7.531
7.531
18,591
-0.07(-0.97%)
Jan 16, 2014
7.604
7.604
7.577
7.604
9,934
+0.03(+0.42%)
Jan 15, 2014
7.449
7.573
7.449
7.573
27,101
+0.09(+1.18%)
Jan 14, 2014
7.459
7.493
7.430
7.485
17,790
+0.02(+0.22%)
Jan 13, 2014
7.491
7.491
7.401
7.468
54,526
-0.01(-0.20%)
Jan 10, 2014
7.531
7.539
7.451
7.482
99,208
-0.05(-0.67%)
Jan 09, 2014
7.564
7.594
7.531
7.533
13,805
-0.03(-0.33%)
Jan 08, 2014
7.589
7.803
7.550
7.558
35,991
-0.01(-0.19%)
Jan 07, 2014
7.562
7.589
7.535
7.573
20,908
+0.00(+0.00%)
Jan 06, 2014
7.587
7.604
7.539
7.573
19,406
-0.01(-0.14%)
Jan 03, 2014
7.579
7.604
7.552
7.583
24,808
-0.00(-0.03%)
Jan 02, 2014
7.604
7.604
7.555
7.585
26,204
-0.03(-0.36%)
Dec 31, 2013
7.627
7.613
7.613
7.613
42,904
+0.02(+0.25%)
Dec 30, 2013
7.634
7.634
7.573
7.594
10,521
-0.05(-0.71%)
Dec 27, 2013
7.657
7.657
7.531
7.648
23,759
-0.02(-0.22%)
Dec 26, 2013
7.636
7.665
7.596
7.665
30,719
+0.03(+0.41%)
Dec 24, 2013
7.604
7.636
7.560
7.634
35,000
-0.01(-0.11%)
Dec 23, 2013
7.646
7.753
7.604
7.642
42,455
-0.00(-0.05%)
Dec 20, 2013
7.655
7.776
7.560
7.646
151,470
+0.02(+0.28%)
Dec 19, 2013
7.692
7.692
7.577
7.625
17,543
+0.02(+0.28%)
Dec 18, 2013
7.566
7.634
7.516
7.604
31,310
+0.01(+0.08%)
Dec 17, 2013
7.594
7.615
7.573
7.598
18,772
+0.01(+0.14%)
Dec 16, 2013
7.548
7.604
7.548
7.587
19,712
+0.05(+0.64%)
Dec 13, 2013
7.585
7.587
7.539
7.539
12,461
-0.02(-0.25%)
Dec 12, 2013
7.577
7.592
7.533
7.558
16,961
+0.03(+0.33%)
Dec 11, 2013
7.539
7.615
7.520
7.533
39,514
-0.04(-0.53%)
Dec 10, 2013
7.554
7.604
7.552
7.573
29,217
-0.03(-0.41%)
Dec 09, 2013
7.585
7.661
7.583
7.604
40,739
+0.00(+0.00%)
Dec 06, 2013
7.642
7.766
7.585
7.604
13,834
+0.01(+0.14%)
Dec 05, 2013
7.533
7.596
7.466
7.594
29,112
+0.08(+1.09%)
Dec 04, 2013
7.678
7.678
7.512
7.512
24,636
-0.09(-1.16%)
Dec 03, 2013
7.583
7.684
7.583
7.600
19,163
+0.02(+0.25%)
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
.