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
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 28, 2013
8.261
8.366
8.209
8.242
44,144
+0.02(+0.20%)
Mar 27, 2013
8.232
8.242
8.221
8.225
12,952
-0.07(-0.84%)
Mar 26, 2013
8.286
8.295
8.230
8.295
4,628
+0.02(+0.28%)
Mar 25, 2013
8.377
8.397
8.272
8.272
43,463
-0.10(-1.18%)
Mar 22, 2013
8.106
8.370
8.106
8.370
97,975
+0.31(+3.88%)
Mar 21, 2013
7.952
8.106
7.952
8.057
21,562
+0.09(+1.16%)
Mar 20, 2013
7.946
8.001
7.879
7.965
71,427
+0.07(+0.82%)
Mar 19, 2013
7.980
7.980
7.812
7.900
97,637
-0.04(-0.50%)
Mar 18, 2013
7.896
7.980
7.896
7.940
78,241
-0.02(-0.21%)
Mar 15, 2013
7.933
7.982
7.877
7.957
107,652
+0.01(+0.19%)
Mar 14, 2013
7.869
7.942
7.849
7.942
21,348
+0.11(+1.42%)
Mar 13, 2013
7.753
7.879
7.753
7.831
26,072
+0.12(+1.55%)
Mar 12, 2013
7.658
7.738
7.608
7.711
40,039
+0.06(+0.74%)
Mar 11, 2013
7.560
7.772
7.560
7.654
29,582
+0.08(+1.00%)
Mar 08, 2013
7.612
7.612
7.537
7.579
19,196
+0.02(+0.25%)
Mar 07, 2013
7.518
7.560
7.455
7.560
16,048
+0.08(+1.12%)
Mar 06, 2013
7.329
7.476
7.278
7.476
24,215
+0.18(+2.45%)
Mar 05, 2013
7.345
7.562
7.234
7.297
214,914
-0.04(-0.54%)
Mar 04, 2013
7.213
7.348
7.213
7.337
34,130
+0.05(+0.69%)
Mar 01, 2013
7.310
7.310
7.186
7.287
27,306
+0.14(+1.91%)
Feb 28, 2013
7.306
7.379
7.150
7.150
55,269
-0.12(-1.65%)
Feb 27, 2013
7.184
7.270
7.184
7.270
9,881
+0.04(+0.49%)
Feb 26, 2013
7.308
7.308
7.234
7.234
12,562
-0.04(-0.52%)
Feb 25, 2013
7.450
7.450
7.272
7.272
13,543
-0.16(-2.12%)
Feb 22, 2013
7.453
7.505
7.348
7.429
44,087
+0.02(+0.26%)
Feb 21, 2013
7.360
7.413
7.360
7.411
11,176
-0.00(-0.03%)
Feb 20, 2013
7.587
7.587
7.413
7.413
43,954
-0.22(-2.84%)
Feb 19, 2013
7.562
7.629
7.562
7.629
19,043
+0.03(+0.36%)
Feb 15, 2013
7.665
7.677
7.583
7.602
43,182
+0.04(+0.56%)
Feb 14, 2013
7.537
7.585
7.434
7.560
13,848
+0.07(+0.98%)
Feb 13, 2013
7.465
7.486
7.465
7.486
4,914
+0.01(+0.14%)
Feb 12, 2013
7.427
7.476
7.427
7.476
3,209
+0.03(+0.42%)
Feb 11, 2013
7.474
7.474
7.424
7.444
2,781
-0.05(-0.67%)
Feb 08, 2013
7.495
7.495
7.495
7.495
5,505
+0.01(+0.14%)
Feb 07, 2013
7.509
7.509
7.415
7.484
19,329
-0.08(-1.03%)
Feb 06, 2013
7.660
7.660
7.560
7.562
4,200
-0.08(-1.04%)
Feb 04, 2013
7.854
7.864
7.606
7.642
30,072
-0.16(-2.07%)
Feb 01, 2013
7.606
7.803
7.606
7.803
18,838
+0.25(+3.25%)
Jan 31, 2013
7.656
7.656
7.509
7.558
34,492
-0.10(-1.37%)
Jan 30, 2013
7.770
7.793
7.642
7.663
62,917
-0.10(-1.27%)
Jan 29, 2013
7.583
7.792
7.526
7.761
26,101
+0.19(+2.50%)
Jan 28, 2013
7.524
7.677
7.524
7.572
71,584
+0.01(+0.17%)
Jan 25, 2013
7.421
7.560
7.421
7.560
14,995
+0.15(+1.98%)
Jan 24, 2013
7.339
7.413
7.308
7.413
13,705
+0.07(+1.00%)
Jan 23, 2013
7.320
7.394
7.255
7.339
193,766
-0.01(-0.14%)
Jan 22, 2013
7.213
7.402
7.171
7.350
41,611
+0.12(+1.63%)
Jan 18, 2013
7.259
7.287
7.150
7.232
18,615
-0.06(-0.78%)
Jan 17, 2013
7.077
7.345
7.077
7.289
34,001
+0.29(+4.11%)
Jan 16, 2013
7.014
7.110
7.001
7.001
8,738
-0.04(-0.60%)
Jan 15, 2013
6.972
7.043
6.938
7.043
8,776
-0.04(-0.59%)
Jan 14, 2013
7.266
7.299
7.041
7.085
20,462
-0.22(-2.99%)
Jan 11, 2013
7.364
7.369
7.247
7.303
8,528
-0.04(-0.49%)
Jan 10, 2013
7.268
7.421
7.201
7.339
76,760
+0.07(+0.89%)
Jan 09, 2013
7.012
7.285
6.972
7.274
35,354
+0.26(+3.71%)
Jan 08, 2013
6.828
7.016
6.816
7.014
126,867
+0.19(+2.77%)
Jan 07, 2013
6.825
6.865
6.825
6.825
7,738
+0.00(+0.00%)
Jan 04, 2013
6.770
6.825
6.749
6.825
39,339
+0.10(+1.50%)
Jan 03, 2013
6.730
6.814
6.724
6.724
19,881
-0.08(-1.11%)
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
.