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 (%)
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%)
Dec 02, 2013
7.665
7.665
7.581
7.581
27,730
-0.14(-1.87%)
Nov 29, 2013
7.686
7.810
7.686
7.726
8,232
+0.09(+1.18%)
Nov 27, 2013
7.659
7.720
7.584
7.636
52,481
+0.00(+0.06%)
Nov 26, 2013
7.604
7.675
7.604
7.631
31,062
+0.03(+0.44%)
Nov 25, 2013
7.581
7.604
7.552
7.598
26,910
+0.02(+0.30%)
Nov 22, 2013
7.566
7.615
7.550
7.575
105,753
+0.02(+0.31%)
Nov 21, 2013
7.604
7.657
7.510
7.552
43,948
-0.05(-0.63%)
Nov 20, 2013
7.592
7.604
7.579
7.600
95,061
+0.01(+0.08%)
Nov 19, 2013
7.592
7.701
7.577
7.594
17,390
-0.04(-0.49%)
Nov 18, 2013
7.615
7.761
7.606
7.631
32,707
-0.01(-0.19%)
Nov 15, 2013
7.631
7.696
7.617
7.646
28,116
-0.01(-0.14%)
Nov 14, 2013
7.652
7.657
7.636
7.657
10,244
+0.00(+0.03%)
Nov 13, 2013
7.581
7.709
7.581
7.655
49,573
+0.01(+0.08%)
Nov 12, 2013
7.648
7.657
7.596
7.648
16,866
-0.05(-0.60%)
Nov 11, 2013
7.717
7.763
7.690
7.694
18,420
-0.01(-0.19%)
Nov 08, 2013
7.667
7.761
7.661
7.709
34,146
+0.03(+0.41%)
Nov 07, 2013
7.736
7.745
7.636
7.678
17,195
-0.09(-1.11%)
Nov 06, 2013
7.761
7.812
7.761
7.764
7,064
+0.06(+0.79%)
Nov 05, 2013
7.820
7.877
7.682
7.703
15,202
-0.17(-2.21%)
Nov 04, 2013
7.940
7.954
7.829
7.877
35,290
-0.06(-0.79%)
Nov 01, 2013
7.845
7.940
7.734
7.940
67,326
+0.07(+0.88%)
Oct 31, 2013
7.808
7.971
7.808
7.871
23,849
+0.01(+0.16%)
Oct 30, 2013
7.900
7.971
7.858
7.858
36,044
-0.04(-0.53%)
Oct 29, 2013
7.764
7.967
7.764
7.900
17,490
+0.01(+0.13%)
Oct 28, 2013
7.963
7.971
7.856
7.889
23,992
-0.08(-1.03%)
Oct 25, 2013
7.971
8.095
7.686
7.971
56,480
+0.00(+0.00%)
Oct 24, 2013
7.942
7.971
7.846
7.971
63,393
+0.00(+0.00%)
Oct 23, 2013
7.866
7.982
7.866
7.971
29,279
+0.04(+0.45%)
Oct 22, 2013
7.856
7.971
7.856
7.936
23,759
+0.09(+1.12%)
Oct 21, 2013
7.824
7.965
7.824
7.848
45,516
-0.12(-1.53%)
Oct 18, 2013
7.971
7.971
7.726
7.969
65,719
+0.12(+1.50%)
Oct 17, 2013
7.699
7.910
7.699
7.852
25,284
+0.02(+0.24%)
Oct 16, 2013
7.948
7.948
7.813
7.833
14,225
+0.04(+0.54%)
Oct 15, 2013
7.755
7.929
7.699
7.791
30,871
-0.10(-1.22%)
Oct 14, 2013
7.910
7.919
7.801
7.887
13,309
-0.08(-1.05%)
Oct 11, 2013
7.919
8.022
7.908
7.971
45,382
+0.00(+0.05%)
Oct 10, 2013
7.627
7.971
7.627
7.967
27,758
+0.13(+1.66%)
Oct 09, 2013
7.787
7.954
7.762
7.837
23,444
+0.12(+1.49%)
Oct 08, 2013
7.835
7.923
7.710
7.722
29,279
-0.08(-1.02%)
Oct 07, 2013
7.833
7.967
7.736
7.801
15,612
-0.03(-0.35%)
Oct 04, 2013
7.755
7.917
7.755
7.829
4,581
+0.06(+0.81%)
Oct 03, 2013
7.761
7.843
7.761
7.766
10,516
-0.11(-1.36%)
Oct 02, 2013
7.978
7.978
7.791
7.873
70,453
-0.20(-2.52%)
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
.