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 (%)
May 30, 2014
9.832
9.859
9.670
9.702
130,981
-0.08(-0.84%)
May 29, 2014
10.03
10.03
7.745
9.784
165,924
-0.29(-2.83%)
May 28, 2014
9.666
10.19
9.666
10.07
490,050
+0.44(+4.58%)
May 27, 2014
8.640
9.880
8.640
9.628
668,064
+1.04(+12.09%)
May 23, 2014
8.324
8.590
8.590
8.590
26,219
+0.26(+3.15%)
May 22, 2014
8.282
8.419
8.282
8.328
16,918
+0.03(+0.38%)
May 21, 2014
8.286
8.353
8.150
8.296
32,588
+0.17(+2.06%)
May 20, 2014
8.326
8.326
8.097
8.129
82,318
-0.19(-2.27%)
May 19, 2014
8.389
8.457
8.301
8.317
9,071
+0.05(+0.56%)
May 16, 2014
8.150
8.271
8.066
8.271
22,505
+0.11(+1.34%)
May 15, 2014
8.150
8.267
8.129
8.162
36,101
-0.05(-0.66%)
May 14, 2014
8.416
8.416
8.200
8.217
48,295
-0.28(-3.33%)
May 13, 2014
8.548
8.548
8.500
8.500
25,971
-0.10(-1.22%)
May 12, 2014
8.561
8.634
8.431
8.605
29,255
+0.18(+2.14%)
May 09, 2014
8.213
8.424
8.213
8.424
19,240
+0.17(+2.03%)
May 08, 2014
8.248
8.336
8.185
8.257
37,917
+0.04(+0.54%)
May 07, 2014
8.340
8.377
8.145
8.213
59,655
-0.08(-1.01%)
May 06, 2014
8.468
8.548
8.286
8.296
127,944
-0.20(-2.35%)
May 05, 2014
8.152
8.496
8.131
8.496
52,242
+0.19(+2.32%)
May 02, 2014
8.368
8.452
8.202
8.303
33,617
-0.03(-0.30%)
May 01, 2014
8.324
8.468
8.129
8.328
91,900
+0.04(+0.43%)
Apr 30, 2014
8.332
8.401
8.265
8.292
47,928
+0.01(+0.13%)
Apr 29, 2014
8.475
8.477
8.164
8.282
59,956
-0.17(-1.99%)
Apr 28, 2014
8.265
8.638
8.265
8.450
63,846
+0.22(+2.68%)
Apr 25, 2014
8.869
8.995
8.229
8.229
58,726
-0.65(-7.37%)
Apr 24, 2014
9.020
9.081
8.863
8.884
15,702
-0.19(-2.13%)
Apr 23, 2014
9.081
9.121
8.974
9.077
36,101
+0.00(+0.05%)
Apr 22, 2014
8.865
9.073
8.865
9.073
28,021
+0.03(+0.30%)
Apr 21, 2014
8.901
9.188
8.901
9.045
40,997
+0.06(+0.65%)
Apr 17, 2014
8.687
8.987
8.987
8.987
36,230
+0.29(+3.35%)
Apr 16, 2014
8.640
8.804
8.569
8.695
17,724
+0.12(+1.42%)
Apr 15, 2014
8.510
8.684
8.443
8.573
28,769
+0.06(+0.67%)
Apr 14, 2014
8.468
8.517
8.338
8.517
36,973
+0.13(+1.58%)
Apr 11, 2014
8.282
8.447
8.282
8.385
58,430
+0.04(+0.50%)
Apr 10, 2014
8.439
8.601
8.254
8.343
39,891
-0.14(-1.63%)
Apr 09, 2014
8.443
8.575
8.316
8.481
42,494
-0.08(-0.96%)
Apr 08, 2014
8.412
8.613
8.412
8.563
21,580
+0.12(+1.42%)
Apr 07, 2014
8.458
8.462
8.338
8.443
35,338
-0.00(-0.05%)
Apr 04, 2014
8.705
8.794
8.445
8.447
43,809
-0.27(-3.08%)
Apr 03, 2014
8.405
8.779
8.399
8.716
35,467
+0.27(+3.15%)
Apr 02, 2014
8.615
8.705
8.380
8.450
99,480
-0.17(-2.02%)
Apr 01, 2014
8.443
8.624
8.443
8.624
28,297
+0.17(+2.06%)
Mar 31, 2014
8.322
8.517
8.322
8.450
36,101
+0.01(+0.17%)
Mar 28, 2014
8.378
8.498
8.378
8.435
19,306
+0.04(+0.52%)
Mar 27, 2014
8.273
8.456
8.229
8.391
27,716
+0.04(+0.45%)
Mar 26, 2014
8.636
8.636
8.328
8.353
50,717
-0.20(-2.33%)
Mar 25, 2014
8.412
8.569
8.382
8.552
51,284
+0.23(+2.82%)
Mar 24, 2014
8.296
8.357
8.164
8.317
51,256
+0.01(+0.18%)
Mar 21, 2014
7.969
8.303
7.900
8.303
68,374
+0.36(+4.52%)
Mar 20, 2014
7.732
7.971
7.717
7.944
41,288
+0.19(+2.41%)
Mar 19, 2014
7.615
7.822
7.615
7.757
106,883
+0.10(+1.32%)
Mar 18, 2014
7.657
7.678
7.625
7.657
134,041
+0.01(+0.16%)
Mar 17, 2014
7.657
7.703
7.594
7.644
246,660
+0.00(+0.00%)
Mar 14, 2014
7.606
7.657
7.606
7.644
129,946
+0.04(+0.47%)
Mar 13, 2014
7.625
7.625
7.556
7.608
79,401
-0.01(-0.08%)
Mar 12, 2014
7.554
7.615
7.554
7.615
47,065
+0.10(+1.34%)
Mar 11, 2014
7.552
7.642
7.514
7.514
33,336
-0.11(-1.46%)
Mar 10, 2014
7.636
7.657
7.518
7.625
67,192
-0.01(-0.14%)
Mar 07, 2014
7.409
7.673
7.409
7.636
27,105
+0.24(+3.29%)
Mar 06, 2014
7.699
7.699
7.271
7.392
31,996
-0.02(-0.28%)
Mar 05, 2014
7.522
7.522
7.394
7.413
29,417
-0.14(-1.92%)
Mar 04, 2014
7.382
7.686
7.359
7.558
105,429
+0.24(+3.30%)
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
.