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 (%)
Jan 31, 2013
7.648
7.648
7.501
7.550
34,528
-0.10(-1.37%)
Jan 30, 2013
7.761
7.785
7.634
7.655
62,983
-0.10(-1.27%)
Jan 29, 2013
7.575
7.784
7.518
7.753
26,128
+0.19(+2.50%)
Jan 28, 2013
7.516
7.669
7.516
7.564
71,659
+0.01(+0.17%)
Jan 25, 2013
7.413
7.552
7.413
7.552
15,011
+0.15(+1.98%)
Jan 24, 2013
7.331
7.405
7.300
7.405
13,719
+0.07(+1.00%)
Jan 23, 2013
7.313
7.386
7.247
7.331
193,969
-0.01(-0.14%)
Jan 22, 2013
7.206
7.394
7.164
7.342
41,655
+0.12(+1.63%)
Jan 18, 2013
7.252
7.279
7.143
7.224
18,634
-0.06(-0.78%)
Jan 17, 2013
7.069
7.338
7.069
7.281
34,037
+0.29(+4.11%)
Jan 16, 2013
7.007
7.103
6.994
6.994
8,747
-0.04(-0.60%)
Jan 15, 2013
6.964
7.036
6.931
7.036
8,785
-0.04(-0.59%)
Jan 14, 2013
7.258
7.292
7.034
7.078
20,484
-0.22(-2.99%)
Jan 11, 2013
7.357
7.361
7.239
7.296
8,537
-0.04(-0.49%)
Jan 10, 2013
7.260
7.413
7.193
7.331
76,841
+0.07(+0.89%)
Jan 09, 2013
7.004
7.277
6.965
7.266
35,391
+0.26(+3.71%)
Jan 08, 2013
6.821
7.008
6.809
7.006
127,000
+0.19(+2.77%)
Jan 07, 2013
6.818
6.857
6.818
6.818
7,746
+0.00(+0.00%)
Jan 04, 2013
6.763
6.818
6.742
6.818
39,381
+0.10(+1.50%)
Jan 03, 2013
6.723
6.807
6.717
6.717
19,902
-0.08(-1.11%)
Jan 02, 2013
6.631
6.818
6.505
6.792
82,466
+0.29(+4.42%)
Dec 31, 2012
6.419
6.513
6.346
6.505
56,542
+0.10(+1.57%)
Dec 28, 2012
6.390
6.482
6.390
6.404
9,472
+0.00(+0.00%)
Dec 27, 2012
6.463
6.463
6.362
6.404
8,833
-0.06(-0.97%)
Dec 26, 2012
6.566
6.566
6.467
6.467
18,591
-0.07(-1.00%)
Dec 24, 2012
6.601
6.610
6.532
6.532
8,585
-0.15(-2.20%)
Dec 21, 2012
6.683
6.746
6.654
6.679
81,746
-0.03(-0.44%)
Dec 20, 2012
6.702
6.755
6.553
6.708
27,773
-0.03(-0.44%)
Dec 19, 2012
6.755
6.765
6.681
6.738
28,054
-0.03(-0.40%)
Dec 18, 2012
6.662
6.765
6.650
6.765
18,977
+0.17(+2.58%)
Dec 17, 2012
6.375
6.595
6.375
6.595
14,253
+0.26(+4.04%)
Dec 14, 2012
6.207
6.339
6.207
6.339
64,160
+0.13(+2.13%)
Dec 13, 2012
6.178
6.209
6.132
6.207
6,673
-0.03(-0.54%)
Dec 12, 2012
6.362
6.362
6.229
6.241
15,178
-0.14(-2.20%)
Dec 11, 2012
6.159
6.381
6.159
6.381
31,081
+0.24(+3.96%)
Dec 10, 2012
6.236
6.236
6.090
6.138
13,162
-0.12(-1.98%)
Dec 07, 2012
6.321
6.321
6.079
6.262
22,157
-0.03(-0.50%)
Dec 06, 2012
6.274
6.293
6.270
6.293
13,529
+0.00(+0.00%)
Dec 05, 2012
6.388
6.388
6.241
6.293
22,882
-0.05(-0.83%)
Dec 04, 2012
6.464
6.509
6.346
6.346
29,103
-0.29(-4.33%)
Nov 30, 2012
6.780
6.780
6.633
6.633
26,595
-0.15(-2.20%)
Nov 29, 2012
6.713
6.782
6.702
6.782
13,428
+0.13(+1.92%)
Nov 28, 2012
6.570
6.713
6.521
6.654
21,437
+0.09(+1.34%)
Nov 27, 2012
6.469
6.616
6.469
6.566
23,759
+0.03(+0.51%)
Nov 26, 2012
6.425
6.532
6.404
6.532
31,138
+0.07(+1.01%)
Nov 23, 2012
6.421
6.467
6.348
6.467
8,027
+0.04(+0.65%)
Nov 21, 2012
6.371
6.440
6.371
6.425
9,515
+0.03(+0.39%)
Nov 20, 2012
6.436
6.442
6.388
6.400
8,638
-0.01(-0.20%)
Nov 19, 2012
6.367
6.440
6.327
6.413
15,741
+0.10(+1.66%)
Nov 16, 2012
6.411
6.469
6.266
6.308
63,011
-0.16(-2.53%)
Nov 15, 2012
6.637
6.637
6.420
6.471
16,580
-0.16(-2.37%)
Nov 14, 2012
6.805
6.805
6.629
6.629
11,998
-0.14(-2.14%)
Nov 13, 2012
6.700
6.773
6.638
6.773
52,161
+0.06(+0.91%)
Nov 12, 2012
6.727
6.797
6.696
6.713
58,683
-0.05(-0.74%)
Nov 09, 2012
6.658
6.773
6.658
6.763
13,028
+0.06(+0.88%)
Nov 08, 2012
6.696
6.725
6.677
6.704
90,885
+0.01(+0.13%)
Nov 07, 2012
6.713
6.765
6.660
6.696
103,861
-0.10(-1.48%)
Nov 06, 2012
6.765
6.797
6.715
6.797
40,954
+0.03(+0.47%)
Nov 05, 2012
6.815
6.815
6.702
6.765
39,681
+0.00(+0.00%)
Nov 02, 2012
7.025
7.025
6.765
6.765
30,447
-0.24(-3.44%)
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
.