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
)
17.25
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2014
8.330
8.526
8.330
8.458
36,063
+0.01(+0.17%)
Mar 28, 2014
8.387
8.506
8.387
8.444
19,286
+0.04(+0.53%)
Mar 27, 2014
8.281
8.464
8.238
8.400
27,687
+0.04(+0.45%)
Mar 26, 2014
8.645
8.645
8.337
8.362
50,664
-0.20(-2.33%)
Mar 25, 2014
8.421
8.578
8.391
8.561
51,230
+0.24(+2.82%)
Mar 24, 2014
8.305
8.366
8.173
8.326
51,202
+0.01(+0.18%)
Mar 21, 2014
7.978
8.311
7.908
8.311
68,303
+0.36(+4.52%)
Mar 20, 2014
7.740
7.980
7.726
7.952
41,244
+0.19(+2.41%)
Mar 19, 2014
7.623
7.831
7.623
7.765
106,771
+0.10(+1.32%)
Mar 18, 2014
7.665
7.686
7.633
7.665
133,901
+0.01(+0.16%)
Mar 17, 2014
7.665
7.711
7.602
7.652
246,401
+0.00(+0.00%)
Mar 14, 2014
7.614
7.665
7.614
7.652
129,810
+0.04(+0.47%)
Mar 13, 2014
7.633
7.633
7.564
7.616
79,317
-0.01(-0.08%)
Mar 12, 2014
7.562
7.623
7.562
7.623
47,016
+0.10(+1.34%)
Mar 11, 2014
7.560
7.650
7.522
7.522
33,301
-0.11(-1.46%)
Mar 10, 2014
7.644
7.665
7.526
7.633
67,122
-0.01(-0.14%)
Mar 07, 2014
7.417
7.681
7.417
7.644
27,077
+0.24(+3.29%)
Mar 06, 2014
7.707
7.707
7.278
7.400
31,963
-0.02(-0.28%)
Mar 05, 2014
7.530
7.530
7.402
7.421
29,387
-0.14(-1.92%)
Mar 04, 2014
7.390
7.694
7.366
7.566
105,319
+0.24(+3.30%)
Mar 03, 2014
7.436
7.436
7.314
7.324
21,172
-0.14(-1.91%)
Feb 28, 2014
7.490
7.505
7.429
7.467
24,905
+0.00(+0.06%)
Feb 27, 2014
7.417
7.463
7.417
7.463
5,214
-0.07(-0.86%)
Feb 26, 2014
7.555
7.555
7.486
7.528
18,148
+0.01(+0.14%)
Feb 25, 2014
7.759
7.759
7.518
7.518
30,087
-0.27(-3.50%)
Feb 24, 2014
7.421
7.828
7.421
7.791
58,412
+0.40(+5.43%)
Feb 21, 2014
7.308
7.440
7.269
7.390
53,454
+0.07(+0.98%)
Feb 20, 2014
7.234
7.320
7.234
7.318
30,215
+0.04(+0.58%)
Feb 19, 2014
7.224
7.331
7.224
7.276
24,396
-0.03(-0.40%)
Feb 18, 2014
7.259
7.306
7.255
7.306
17,124
+0.02(+0.29%)
Feb 14, 2014
7.339
7.285
7.285
7.285
13,333
-0.05(-0.74%)
Feb 13, 2014
7.268
7.339
7.266
7.339
10,786
+0.05(+0.72%)
Feb 12, 2014
7.201
7.339
7.201
7.287
48,745
+0.12(+1.61%)
Feb 11, 2014
7.051
7.178
7.023
7.171
52,159
+0.12(+1.64%)
Feb 10, 2014
7.016
7.083
6.952
7.056
45,283
-0.03(-0.39%)
Feb 07, 2014
7.119
7.140
7.035
7.083
41,516
-0.04(-0.50%)
Feb 06, 2014
7.150
7.150
7.087
7.119
55,464
-0.04(-0.59%)
Feb 05, 2014
7.377
7.419
7.160
7.161
43,063
-0.25(-3.34%)
Feb 04, 2014
7.356
7.602
7.322
7.408
24,110
+0.10(+1.38%)
Feb 03, 2014
7.350
7.394
7.278
7.308
73,079
-0.07(-1.00%)
Jan 31, 2014
7.308
7.419
7.308
7.381
37,973
-0.02(-0.28%)
Jan 30, 2014
7.455
7.476
7.400
7.402
37,530
-0.03(-0.34%)
Jan 29, 2014
7.450
7.455
7.415
7.427
45,925
-0.04(-0.59%)
Jan 28, 2014
7.421
7.476
7.406
7.471
70,108
+0.02(+0.25%)
Jan 27, 2014
7.455
7.484
7.453
7.453
18,334
-0.03(-0.45%)
Jan 24, 2014
7.488
7.514
7.465
7.486
29,815
-0.06(-0.83%)
Jan 23, 2014
7.520
7.553
7.480
7.549
31,258
-0.06(-0.83%)
Jan 22, 2014
7.562
7.665
7.530
7.612
57,536
+0.00(+0.00%)
Jan 21, 2014
7.505
7.612
7.478
7.612
55,131
+0.07(+0.97%)
Jan 17, 2014
7.633
7.539
7.539
7.539
18,572
-0.07(-0.97%)
Jan 16, 2014
7.612
7.612
7.585
7.612
9,924
+0.03(+0.42%)
Jan 15, 2014
7.457
7.581
7.457
7.581
27,072
+0.09(+1.18%)
Jan 14, 2014
7.467
7.501
7.438
7.492
17,772
+0.02(+0.22%)
Jan 13, 2014
7.499
7.499
7.408
7.476
54,469
-0.01(-0.20%)
Jan 10, 2014
7.539
7.547
7.459
7.490
99,104
-0.05(-0.67%)
Jan 09, 2014
7.572
7.602
7.539
7.541
13,791
-0.03(-0.33%)
Jan 08, 2014
7.597
7.812
7.558
7.566
35,954
-0.01(-0.19%)
Jan 07, 2014
7.570
7.597
7.543
7.581
20,886
+0.00(+0.00%)
Jan 06, 2014
7.595
7.612
7.547
7.581
19,386
-0.01(-0.14%)
Jan 03, 2014
7.587
7.612
7.560
7.591
24,782
-0.00(-0.03%)
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
.