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
)
17.67
-0.13 (-0.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
8.364
8.368
8.227
8.286
51,232
-0.08(-0.95%)
Jun 29, 2020
8.129
8.408
8.050
8.366
55,575
+0.21(+2.55%)
Jun 26, 2020
8.162
8.229
7.887
8.158
312,246
+0.08(+0.99%)
Jun 25, 2020
7.866
8.078
7.814
8.078
66,696
+0.14(+1.72%)
Jun 24, 2020
7.957
7.984
7.695
7.942
101,425
-0.15(-1.84%)
Jun 23, 2020
8.441
8.441
8.091
8.091
77,808
-0.21(-2.53%)
Jun 22, 2020
8.240
8.408
8.053
8.301
95,289
+0.11(+1.31%)
Jun 19, 2020
8.865
8.865
8.129
8.194
258,854
-0.49(-5.67%)
Jun 18, 2020
8.852
9.070
8.668
8.687
98,669
-0.16(-1.76%)
Jun 17, 2020
9.255
9.255
8.777
8.842
110,349
-0.38(-4.07%)
Jun 16, 2020
9.070
9.312
9.024
9.217
61,943
+0.32(+3.58%)
Jun 15, 2020
8.447
8.898
8.439
8.898
69,147
+0.13(+1.48%)
Jun 12, 2020
8.863
8.869
8.605
8.768
77,227
+0.14(+1.60%)
Jun 11, 2020
9.014
9.073
8.567
8.630
110,935
-0.63(-6.84%)
Jun 10, 2020
9.668
9.668
9.247
9.263
48,424
-0.27(-2.88%)
Jun 09, 2020
9.628
9.628
9.326
9.538
56,709
-0.12(-1.22%)
Jun 08, 2020
9.459
9.670
9.459
9.656
66,968
+0.31(+3.35%)
Jun 05, 2020
9.232
9.492
9.211
9.343
123,945
+0.27(+2.98%)
Jun 04, 2020
9.228
9.228
8.869
9.073
94,136
-0.16(-1.70%)
Jun 03, 2020
8.920
9.335
8.920
9.230
96,877
+0.39(+4.36%)
Jun 02, 2020
9.033
9.062
8.697
8.844
79,730
-0.10(-1.15%)
Jun 01, 2020
8.844
9.191
8.747
8.947
206,697
+0.18(+2.08%)
May 29, 2020
8.932
9.118
8.750
8.764
306,525
-0.25(-2.81%)
May 28, 2020
9.201
9.427
9.018
9.018
501,391
-0.07(-0.81%)
May 27, 2020
8.787
9.167
8.705
9.091
224,426
+0.37(+4.18%)
May 26, 2020
8.336
8.758
8.288
8.726
230,418
+0.41(+4.94%)
May 22, 2020
8.271
8.494
8.089
8.315
250,750
+0.01(+0.18%)
May 21, 2020
8.494
8.619
8.294
8.301
122,877
-0.09(-1.07%)
May 20, 2020
8.596
8.768
8.372
8.391
185,369
-0.10(-1.16%)
May 19, 2020
8.605
8.743
8.408
8.489
78,276
-0.09(-1.05%)
May 18, 2020
8.120
8.703
8.032
8.580
106,159
+0.74(+9.39%)
May 15, 2020
7.659
7.938
7.659
7.843
78,180
+0.08(+1.05%)
May 14, 2020
7.682
7.854
7.573
7.761
99,294
-0.10(-1.31%)
May 13, 2020
8.326
8.420
7.510
7.864
156,695
-0.64(-7.50%)
May 12, 2020
8.947
9.022
8.389
8.502
103,818
-0.48(-5.37%)
May 11, 2020
8.915
9.135
8.637
8.984
196,209
+0.04(+0.49%)
May 08, 2020
8.252
9.043
8.143
8.940
138,723
+0.74(+9.03%)
May 07, 2020
8.319
8.319
8.011
8.200
248,734
+0.08(+1.01%)
May 06, 2020
8.225
8.359
7.942
8.118
425,198
+0.02(+0.21%)
May 05, 2020
8.649
8.649
8.082
8.101
66,701
-0.46(-5.34%)
May 04, 2020
8.582
8.622
8.395
8.559
62,239
+0.04(+0.42%)
May 01, 2020
8.695
8.695
8.351
8.523
95,819
-0.29(-3.33%)
Apr 30, 2020
8.659
9.024
8.659
8.817
219,273
-0.26(-2.87%)
Apr 29, 2020
8.519
9.419
8.519
9.077
216,589
+0.25(+2.80%)
Apr 28, 2020
8.833
8.915
8.611
8.829
90,713
+0.34(+3.95%)
Apr 27, 2020
7.908
8.548
7.801
8.494
161,247
+0.64(+8.20%)
Apr 24, 2020
8.034
8.034
7.686
7.850
59,589
+0.01(+0.08%)
Apr 23, 2020
7.623
7.948
7.623
7.843
184,058
+0.14(+1.77%)
Apr 22, 2020
7.524
7.780
7.524
7.707
114,525
+0.26(+3.49%)
Apr 21, 2020
7.552
7.703
7.277
7.447
147,713
-0.17(-2.23%)
Apr 20, 2020
8.043
8.045
7.592
7.617
135,557
-0.56(-6.90%)
Apr 17, 2020
7.848
8.181
7.848
8.181
178,767
+0.41(+5.32%)
Apr 16, 2020
7.774
7.782
7.585
7.768
149,720
-0.10(-1.28%)
Apr 15, 2020
7.713
7.950
7.671
7.868
323,921
+0.01(+0.08%)
Apr 14, 2020
8.145
8.401
7.820
7.862
189,059
-0.18(-2.22%)
Apr 13, 2020
8.439
8.626
7.921
8.040
122,414
-0.39(-4.63%)
Apr 09, 2020
8.643
8.924
8.309
8.431
247,890
-0.14(-1.59%)
Apr 08, 2020
8.907
8.987
8.531
8.567
192,830
-0.19(-2.18%)
Apr 07, 2020
9.396
9.470
8.483
8.758
159,455
-0.47(-5.11%)
Apr 06, 2020
8.936
9.282
8.936
9.230
183,357
+0.20(+2.23%)
Apr 03, 2020
9.041
9.192
8.815
9.029
192,114
-0.01(-0.14%)
Apr 02, 2020
9.427
9.427
8.840
9.041
457,548
-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
.