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
)
17.43
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2013
7.641
7.801
7.641
7.702
24,370
+0.01(+0.16%)
Oct 30, 2013
7.731
7.801
7.690
7.690
36,831
-0.04(-0.53%)
Oct 29, 2013
7.598
7.797
7.598
7.731
17,872
+0.01(+0.13%)
Oct 28, 2013
7.793
7.801
7.688
7.721
24,516
-0.08(-1.03%)
Oct 25, 2013
7.801
7.922
7.522
7.801
57,714
+0.00(+0.00%)
Oct 24, 2013
7.772
7.801
7.678
7.801
64,777
+0.00(+0.00%)
Oct 23, 2013
7.698
7.811
7.698
7.801
29,919
+0.03(+0.45%)
Oct 22, 2013
7.688
7.801
7.688
7.766
24,278
+0.09(+1.12%)
Oct 21, 2013
7.657
7.795
7.657
7.680
46,510
-0.12(-1.53%)
Oct 18, 2013
7.801
7.801
7.561
7.799
67,154
+0.11(+1.50%)
Oct 17, 2013
7.534
7.741
7.534
7.684
25,837
+0.02(+0.24%)
Oct 16, 2013
7.778
7.778
7.646
7.665
14,535
+0.04(+0.54%)
Oct 15, 2013
7.589
7.760
7.534
7.624
31,546
-0.09(-1.22%)
Oct 14, 2013
7.741
7.750
7.635
7.719
13,600
-0.08(-1.05%)
Oct 11, 2013
7.750
7.850
7.739
7.801
46,374
+0.00(+0.05%)
Oct 10, 2013
7.464
7.801
7.464
7.797
28,365
+0.13(+1.66%)
Oct 09, 2013
7.620
7.784
7.596
7.670
23,956
+0.11(+1.49%)
Oct 08, 2013
7.667
7.754
7.545
7.557
29,919
-0.08(-1.02%)
Oct 07, 2013
7.665
7.797
7.571
7.635
15,953
-0.03(-0.35%)
Oct 04, 2013
7.589
7.748
7.589
7.661
4,681
+0.06(+0.81%)
Oct 03, 2013
7.596
7.676
7.596
7.600
10,745
-0.10(-1.36%)
Oct 02, 2013
7.807
7.807
7.624
7.704
71,991
-0.20(-2.52%)
Oct 01, 2013
7.737
7.904
7.704
7.904
25,042
+0.00(+0.03%)
Sep 30, 2013
7.678
7.902
7.678
7.902
12,874
+0.02(+0.29%)
Sep 27, 2013
7.828
7.899
7.828
7.879
8,919
+0.02(+0.26%)
Sep 26, 2013
7.982
7.982
7.784
7.858
55,283
-0.10(-1.21%)
Sep 25, 2013
7.975
8.027
7.953
7.955
18,851
-0.02(-0.26%)
Sep 24, 2013
7.965
7.986
7.908
7.975
27,161
+0.05(+0.65%)
Sep 23, 2013
7.867
7.986
7.860
7.924
28,540
-0.04(-0.49%)
Sep 20, 2013
7.969
7.969
7.844
7.963
54,811
+0.05(+0.65%)
Sep 19, 2013
7.878
7.965
7.854
7.912
114,965
-0.05(-0.67%)
Sep 18, 2013
7.975
7.975
7.924
7.965
38,468
-0.04(-0.51%)
Sep 17, 2013
8.041
8.041
7.916
8.006
38,799
-0.03(-0.41%)
Sep 16, 2013
7.750
8.039
7.799
8.039
23,489
+0.24(+3.08%)
Sep 13, 2013
7.598
7.821
7.598
7.799
48,458
+0.24(+3.23%)
Sep 12, 2013
7.477
7.600
7.477
7.555
22,592
+0.12(+1.57%)
Sep 11, 2013
7.513
7.522
7.438
7.438
27,629
-0.10(-1.28%)
Sep 10, 2013
7.513
7.559
7.412
7.534
15,266
+0.02(+0.27%)
Sep 09, 2013
7.444
7.513
7.442
7.513
10,088
+0.03(+0.36%)
Sep 06, 2013
7.509
7.513
7.411
7.487
50,124
-0.01(-0.16%)
Sep 05, 2013
7.452
7.499
7.452
7.499
3,249
+0.05(+0.63%)
Sep 04, 2013
7.468
7.555
7.427
7.452
53,461
-0.00(-0.05%)
Sep 03, 2013
7.382
7.456
7.370
7.456
13,902
+0.05(+0.61%)
Aug 30, 2013
7.446
7.513
7.343
7.411
48,074
-0.03(-0.39%)
Aug 29, 2013
7.458
7.493
7.423
7.440
21,491
-0.00(-0.03%)
Aug 28, 2013
7.502
7.503
7.433
7.442
14,355
-0.07(-0.88%)
Aug 27, 2013
7.678
7.797
7.507
7.507
50,290
-0.25(-3.23%)
Aug 26, 2013
7.737
7.840
7.723
7.758
12,670
+0.06(+0.75%)
Aug 23, 2013
7.602
7.723
7.598
7.700
9,635
+0.10(+1.27%)
Aug 22, 2013
7.382
7.604
7.382
7.604
25,354
+0.22(+2.97%)
Aug 21, 2013
7.411
7.458
7.384
7.384
9,825
-0.10(-1.29%)
Aug 20, 2013
7.553
7.561
7.446
7.481
13,264
+0.06(+0.86%)
Aug 19, 2013
7.501
7.501
7.361
7.417
20,347
-0.15(-1.95%)
Aug 16, 2013
7.526
7.776
7.407
7.565
42,204
-0.01(-0.14%)
Aug 15, 2013
7.743
7.801
7.555
7.575
31,151
-0.27(-3.40%)
Aug 14, 2013
7.885
7.933
7.838
7.842
16,513
-0.06(-0.80%)
Aug 13, 2013
7.865
7.912
7.858
7.906
16,182
-0.06(-0.70%)
Aug 12, 2013
7.838
7.961
7.717
7.961
12,431
+0.05(+0.65%)
Aug 09, 2013
8.043
8.043
7.743
7.910
36,149
+0.06(+0.76%)
Aug 08, 2013
7.789
7.850
7.789
7.850
2,791
-0.01(-0.13%)
Aug 07, 2013
7.815
7.860
7.784
7.860
6,741
+0.14(+1.84%)
Aug 06, 2013
7.682
7.780
7.682
7.719
3,638
-0.03(-0.42%)
Aug 05, 2013
7.657
7.752
7.487
7.752
38,049
+0.06(+0.80%)
Aug 02, 2013
7.692
7.692
7.596
7.690
41,283
-0.06(-0.77%)
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
.