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
)
17.78
+0.02 (+0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2016
9.866
10.15
9.846
9.856
24,364
-0.06(-0.60%)
Feb 26, 2016
9.685
9.948
9.685
9.915
24,155
+0.05(+0.54%)
Feb 25, 2016
9.807
10.03
9.712
9.862
107,030
+0.06(+0.57%)
Feb 24, 2016
9.739
9.809
9.517
9.807
33,800
+0.04(+0.44%)
Feb 23, 2016
9.835
9.909
9.663
9.763
98,514
-0.03(-0.27%)
Feb 22, 2016
9.994
10.21
9.790
9.790
129,881
-0.12(-1.16%)
Feb 19, 2016
9.782
10.12
9.765
9.905
86,680
+0.14(+1.43%)
Feb 18, 2016
9.813
9.831
9.741
9.765
107,585
-0.07(-0.75%)
Feb 17, 2016
9.576
9.841
9.441
9.839
122,358
+0.39(+4.13%)
Feb 16, 2016
9.348
9.453
9.186
9.449
87,595
+0.22(+2.38%)
Feb 12, 2016
8.832
9.229
9.229
9.229
127,492
+0.40(+4.51%)
Feb 11, 2016
8.884
8.939
8.766
8.830
100,115
-0.11(-1.26%)
Feb 10, 2016
9.013
9.227
8.880
8.943
151,793
+0.11(+1.21%)
Feb 09, 2016
8.909
8.987
8.740
8.837
96,140
-0.10(-1.15%)
Feb 08, 2016
9.145
9.149
8.911
8.939
87,351
-0.21(-2.25%)
Feb 05, 2016
9.211
9.248
9.093
9.145
87,765
-0.16(-1.77%)
Feb 04, 2016
9.213
9.350
9.172
9.309
30,559
+0.15(+1.59%)
Feb 03, 2016
9.178
9.272
9.155
9.163
93,235
+0.02(+0.22%)
Feb 02, 2016
9.272
9.272
9.093
9.143
46,763
-0.22(-2.31%)
Feb 01, 2016
9.500
9.561
9.338
9.359
54,447
-0.19(-1.96%)
Jan 29, 2016
9.289
9.617
9.289
9.546
76,816
+0.24(+2.56%)
Jan 28, 2016
9.326
9.342
9.194
9.307
35,172
+0.04(+0.42%)
Jan 27, 2016
9.554
9.554
9.145
9.268
70,602
-0.13(-1.42%)
Jan 26, 2016
9.414
9.480
9.381
9.402
30,228
+0.16(+1.78%)
Jan 25, 2016
9.482
9.482
9.198
9.237
107,531
-0.28(-2.94%)
Jan 22, 2016
9.494
9.721
9.286
9.517
66,281
+0.02(+0.26%)
Jan 21, 2016
9.346
9.515
9.340
9.492
85,867
+0.03(+0.28%)
Jan 20, 2016
9.334
9.519
8.909
9.465
220,440
+0.09(+1.01%)
Jan 19, 2016
9.556
9.659
9.186
9.371
146,212
-0.10(-1.04%)
Jan 15, 2016
9.338
9.470
9.470
9.470
111,920
-0.08(-0.88%)
Jan 14, 2016
9.581
9.710
9.210
9.554
390,068
-0.04(-0.45%)
Jan 13, 2016
10.23
10.21
9.314
9.597
330,531
-0.63(-6.17%)
Jan 12, 2016
10.41
10.45
10.21
10.23
104,266
-0.15(-1.43%)
Jan 11, 2016
10.30
10.51
10.28
10.38
140,426
+0.10(+0.96%)
Jan 08, 2016
10.58
10.76
10.28
10.28
120,134
-0.21(-2.04%)
Jan 07, 2016
10.89
10.89
10.49
10.49
220,119
-0.12(-1.10%)
Jan 06, 2016
10.56
10.68
10.50
10.61
81,415
-0.08(-0.75%)
Jan 05, 2016
10.74
10.79
10.69
10.69
40,087
-0.05(-0.46%)
Jan 04, 2016
10.69
10.89
10.61
10.74
94,534
-0.09(-0.87%)
Dec 31, 2015
10.63
10.83
10.83
10.83
118,733
+0.19(+1.80%)
Dec 30, 2015
10.86
10.86
10.62
10.64
88,870
-0.22(-2.04%)
Dec 29, 2015
10.84
10.90
10.79
10.86
238,196
+0.02(+0.21%)
Dec 28, 2015
10.84
10.89
10.74
10.84
153,214
-0.03(-0.28%)
Dec 24, 2015
10.77
10.87
10.87
10.87
52,067
-0.05(-0.43%)
Dec 23, 2015
10.89
11.07
10.79
10.92
69,678
+0.03(+0.25%)
Dec 22, 2015
10.64
11.15
10.64
10.89
118,096
+0.18(+1.73%)
Dec 21, 2015
10.98
11.09
10.48
10.71
157,633
-0.40(-3.61%)
Dec 18, 2015
10.53
11.15
10.38
11.11
365,528
+0.59(+5.57%)
Dec 17, 2015
11.40
11.40
9.965
10.52
799,383
-0.83(-7.30%)
Dec 16, 2015
11.45
11.48
11.08
11.35
75,006
-0.10(-0.91%)
Dec 15, 2015
11.52
11.65
11.30
11.45
36,203
-0.07(-0.61%)
Dec 14, 2015
11.06
11.71
10.78
11.52
131,643
+0.45(+4.08%)
Dec 11, 2015
10.76
11.12
10.62
11.07
121,969
+0.21(+1.97%)
Dec 10, 2015
11.14
11.15
10.70
10.86
116,616
-0.26(-2.33%)
Dec 09, 2015
11.18
11.35
11.12
11.12
56,028
-0.12(-1.08%)
Dec 08, 2015
11.20
11.29
11.11
11.24
48,685
+0.09(+0.85%)
Dec 07, 2015
11.43
11.43
11.12
11.14
109,220
-0.21(-1.86%)
Dec 04, 2015
11.41
11.65
11.36
11.36
50,359
-0.06(-0.54%)
Dec 03, 2015
11.69
11.69
11.40
11.42
89,745
-0.24(-2.10%)
Dec 02, 2015
11.51
11.75
11.38
11.66
137,375
+0.04(+0.34%)
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
.