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 (%)
Jun 30, 2014
9.691
9.691
9.576
9.639
318,748
-0.11(-1.14%)
Jun 27, 2014
9.429
9.750
9.120
9.750
852,420
+0.34(+3.57%)
Jun 26, 2014
9.454
9.454
9.378
9.414
96,137
+0.01(+0.11%)
Jun 25, 2014
9.395
9.489
9.384
9.403
100,409
-0.02(-0.22%)
Jun 24, 2014
9.578
9.578
9.384
9.424
154,521
-0.11(-1.15%)
Jun 23, 2014
9.555
9.618
9.471
9.534
113,933
+0.03(+0.27%)
Jun 20, 2014
9.557
9.695
9.462
9.508
165,179
+0.01(+0.11%)
Jun 19, 2014
9.552
9.731
9.483
9.498
249,659
-0.03(-0.26%)
Jun 18, 2014
9.607
9.607
9.445
9.523
109,447
-0.09(-0.90%)
Jun 17, 2014
9.588
9.683
9.529
9.609
194,680
+0.07(+0.70%)
Jun 16, 2014
9.922
9.922
9.498
9.542
248,478
-0.34(-3.42%)
Jun 13, 2014
9.970
10.06
9.849
9.880
59,159
-0.02(-0.17%)
Jun 12, 2014
10.00
10.07
9.870
9.897
117,862
-0.08(-0.84%)
Jun 11, 2014
10.09
10.09
9.924
9.981
115,867
-0.13(-1.29%)
Jun 10, 2014
10.10
10.12
10.05
10.11
113,800
+0.05(+0.54%)
Jun 06, 2014
10.20
10.20
10.01
10.06
293,789
-0.02(-0.23%)
Jun 05, 2014
9.817
10.09
9.817
10.08
416,214
+0.45(+4.67%)
Jun 04, 2014
9.660
9.661
9.500
9.630
121,286
-0.01(-0.15%)
Jun 03, 2014
9.570
9.681
9.558
9.645
215,738
+0.01(+0.15%)
Jun 02, 2014
9.681
9.699
9.462
9.630
126,691
-0.08(-0.84%)
May 30, 2014
9.842
9.870
9.681
9.712
130,844
-0.08(-0.84%)
May 29, 2014
10.04
10.04
7.753
9.794
165,750
-0.29(-2.83%)
May 28, 2014
9.676
10.20
9.676
10.08
489,537
+0.44(+4.57%)
May 27, 2014
8.649
9.891
8.649
9.639
667,364
+1.04(+12.09%)
May 23, 2014
8.332
8.599
8.599
8.599
26,191
+0.26(+3.15%)
May 22, 2014
8.290
8.428
8.290
8.337
16,900
+0.03(+0.38%)
May 21, 2014
8.295
8.362
8.158
8.305
32,553
+0.17(+2.06%)
May 20, 2014
8.335
8.335
8.106
8.137
82,232
-0.19(-2.27%)
May 19, 2014
8.398
8.466
8.309
8.326
9,062
+0.05(+0.56%)
May 16, 2014
8.158
8.280
8.074
8.280
22,482
+0.11(+1.34%)
May 15, 2014
8.158
8.276
8.137
8.171
36,063
-0.05(-0.66%)
May 14, 2014
8.425
8.425
8.209
8.225
48,245
-0.28(-3.33%)
May 13, 2014
8.557
8.557
8.509
8.509
25,944
-0.10(-1.22%)
May 12, 2014
8.569
8.643
8.440
8.614
29,225
+0.18(+2.14%)
May 09, 2014
8.221
8.433
8.221
8.433
19,219
+0.17(+2.03%)
May 08, 2014
8.257
8.345
8.194
8.265
37,877
+0.04(+0.54%)
May 07, 2014
8.349
8.386
8.154
8.221
59,593
-0.08(-1.01%)
May 06, 2014
8.477
8.557
8.295
8.305
127,810
-0.20(-2.35%)
May 05, 2014
8.160
8.505
8.139
8.505
52,188
+0.19(+2.32%)
May 02, 2014
8.377
8.461
8.211
8.311
33,582
-0.03(-0.30%)
May 01, 2014
8.332
8.477
8.137
8.337
91,804
+0.04(+0.43%)
Apr 30, 2014
8.341
8.410
8.274
8.301
47,878
+0.01(+0.13%)
Apr 29, 2014
8.484
8.486
8.173
8.290
59,893
-0.17(-1.99%)
Apr 28, 2014
8.274
8.647
8.274
8.458
63,779
+0.22(+2.68%)
Apr 25, 2014
8.878
9.004
8.238
8.238
58,664
-0.66(-7.37%)
Apr 24, 2014
9.030
9.090
8.872
8.893
15,686
-0.19(-2.13%)
Apr 23, 2014
9.090
9.130
8.983
9.086
36,063
+0.00(+0.05%)
Apr 22, 2014
8.874
9.082
8.874
9.082
27,991
+0.03(+0.30%)
Apr 21, 2014
8.910
9.198
8.910
9.055
40,954
+0.06(+0.65%)
Apr 17, 2014
8.696
8.996
8.996
8.996
36,192
+0.29(+3.35%)
Apr 16, 2014
8.649
8.813
8.578
8.704
17,705
+0.12(+1.42%)
Apr 15, 2014
8.519
8.694
8.452
8.582
28,739
+0.06(+0.67%)
Apr 14, 2014
8.477
8.526
8.347
8.526
36,935
+0.13(+1.58%)
Apr 11, 2014
8.290
8.456
8.290
8.393
58,369
+0.04(+0.50%)
Apr 10, 2014
8.448
8.610
8.263
8.351
39,849
-0.14(-1.63%)
Apr 09, 2014
8.452
8.584
8.325
8.490
42,449
-0.08(-0.96%)
Apr 08, 2014
8.421
8.622
8.421
8.572
21,558
+0.12(+1.42%)
Apr 07, 2014
8.467
8.471
8.347
8.452
35,301
-0.00(-0.05%)
Apr 04, 2014
8.715
8.803
8.454
8.456
43,763
-0.27(-3.08%)
Apr 03, 2014
8.414
8.788
8.408
8.725
35,430
+0.27(+3.15%)
Apr 02, 2014
8.624
8.714
8.389
8.458
99,376
-0.17(-2.02%)
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
.