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
)
17.24
+0.27 (+1.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2020
8.372
8.377
8.236
8.295
51,178
-0.08(-0.95%)
Jun 29, 2020
8.137
8.416
8.059
8.374
55,516
+0.21(+2.55%)
Jun 26, 2020
8.171
8.238
7.896
8.167
311,919
+0.08(+0.99%)
Jun 25, 2020
7.875
8.087
7.822
8.087
66,626
+0.14(+1.72%)
Jun 24, 2020
7.965
7.992
7.703
7.950
101,319
-0.15(-1.84%)
Jun 23, 2020
8.450
8.450
8.099
8.099
77,727
-0.21(-2.53%)
Jun 22, 2020
8.248
8.416
8.062
8.309
95,190
+0.11(+1.31%)
Jun 19, 2020
8.874
8.874
8.137
8.202
258,583
-0.49(-5.67%)
Jun 18, 2020
8.862
9.080
8.677
8.696
98,566
-0.16(-1.76%)
Jun 17, 2020
9.265
9.265
8.786
8.851
110,233
-0.38(-4.07%)
Jun 16, 2020
9.080
9.321
9.034
9.227
61,879
+0.32(+3.58%)
Jun 15, 2020
8.456
8.908
8.448
8.908
69,074
+0.13(+1.48%)
Jun 12, 2020
8.872
8.878
8.614
8.778
77,146
+0.14(+1.60%)
Jun 11, 2020
9.023
9.082
8.576
8.639
110,819
-0.63(-6.84%)
Jun 10, 2020
9.678
9.678
9.256
9.273
48,373
-0.28(-2.88%)
Jun 09, 2020
9.639
9.639
9.336
9.548
56,650
-0.12(-1.22%)
Jun 08, 2020
9.468
9.681
9.468
9.666
66,898
+0.31(+3.35%)
Jun 05, 2020
9.242
9.502
9.221
9.353
123,815
+0.27(+2.98%)
Jun 04, 2020
9.237
9.237
8.878
9.082
94,037
-0.16(-1.70%)
Jun 03, 2020
8.929
9.345
8.929
9.240
96,775
+0.39(+4.36%)
Jun 02, 2020
9.042
9.072
8.706
8.853
79,646
-0.10(-1.15%)
Jun 01, 2020
8.853
9.201
8.757
8.956
206,481
+0.18(+2.08%)
May 29, 2020
8.941
9.127
8.759
8.773
306,204
-0.25(-2.81%)
May 28, 2020
9.210
9.437
9.027
9.027
500,866
-0.07(-0.81%)
May 27, 2020
8.796
9.177
8.715
9.101
224,191
+0.37(+4.18%)
May 26, 2020
8.345
8.767
8.297
8.736
230,177
+0.41(+4.94%)
May 22, 2020
8.280
8.502
8.097
8.324
250,487
+0.01(+0.18%)
May 21, 2020
8.502
8.629
8.303
8.309
122,748
-0.09(-1.08%)
May 20, 2020
8.605
8.778
8.381
8.400
185,175
-0.10(-1.16%)
May 19, 2020
8.614
8.752
8.416
8.498
78,194
-0.09(-1.05%)
May 18, 2020
8.129
8.712
8.041
8.589
106,047
+0.74(+9.39%)
May 15, 2020
7.667
7.946
7.667
7.852
78,098
+0.08(+1.05%)
May 14, 2020
7.690
7.862
7.581
7.770
99,190
-0.10(-1.31%)
May 13, 2020
8.335
8.429
7.518
7.873
156,531
-0.64(-7.50%)
May 12, 2020
8.956
9.032
8.398
8.511
103,709
-0.48(-5.37%)
May 11, 2020
8.925
9.145
8.646
8.994
196,004
+0.04(+0.49%)
May 08, 2020
8.261
9.053
8.152
8.950
138,577
+0.74(+9.03%)
May 07, 2020
8.328
8.328
8.020
8.209
248,473
+0.08(+1.01%)
May 06, 2020
8.234
8.368
7.950
8.127
424,753
+0.02(+0.21%)
May 05, 2020
8.658
8.658
8.091
8.110
66,631
-0.46(-5.34%)
May 04, 2020
8.591
8.631
8.404
8.568
62,174
+0.04(+0.42%)
May 01, 2020
8.704
8.704
8.360
8.532
95,718
-0.29(-3.33%)
Apr 30, 2020
8.668
9.034
8.668
8.826
219,043
-0.26(-2.87%)
Apr 29, 2020
8.528
9.429
8.528
9.086
216,362
+0.25(+2.80%)
Apr 28, 2020
8.843
8.925
8.620
8.838
90,618
+0.34(+3.95%)
Apr 27, 2020
7.917
8.557
7.810
8.502
161,078
+0.64(+8.20%)
Apr 24, 2020
8.043
8.043
7.694
7.858
59,526
+0.01(+0.08%)
Apr 23, 2020
7.631
7.957
7.631
7.852
183,865
+0.14(+1.77%)
Apr 22, 2020
7.532
7.789
7.532
7.715
114,405
+0.26(+3.49%)
Apr 21, 2020
7.560
7.711
7.285
7.455
147,559
-0.17(-2.23%)
Apr 20, 2020
8.051
8.053
7.600
7.625
135,415
-0.56(-6.90%)
Apr 17, 2020
7.856
8.190
7.856
8.190
178,579
+0.41(+5.32%)
Apr 16, 2020
7.782
7.791
7.593
7.776
149,564
-0.10(-1.28%)
Apr 15, 2020
7.721
7.959
7.679
7.877
323,581
+0.01(+0.08%)
Apr 14, 2020
8.154
8.410
7.828
7.870
188,861
-0.18(-2.22%)
Apr 13, 2020
8.448
8.635
7.929
8.049
122,286
-0.39(-4.63%)
Apr 09, 2020
8.652
8.933
8.318
8.440
247,630
-0.14(-1.59%)
Apr 08, 2020
8.916
8.996
8.540
8.576
192,628
-0.19(-2.18%)
Apr 07, 2020
9.405
9.480
8.492
8.767
159,288
-0.47(-5.11%)
Apr 06, 2020
8.946
9.292
8.946
9.240
183,165
+0.20(+2.23%)
Apr 03, 2020
9.051
9.202
8.824
9.038
191,913
-0.01(-0.14%)
Apr 02, 2020
9.437
9.437
8.849
9.051
457,068
-0.15(-1.67%)
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
.