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
)
17.37
+0.02 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2016
10.24
10.44
10.24
10.35
28,463
+0.01(+0.10%)
Apr 28, 2016
10.48
10.50
10.33
10.34
48,721
-0.13(-1.20%)
Apr 27, 2016
10.53
10.53
10.30
10.47
37,330
-0.07(-0.70%)
Apr 26, 2016
10.33
10.59
10.23
10.54
45,764
+0.20(+1.93%)
Apr 25, 2016
10.32
10.40
10.23
10.34
26,658
+0.01(+0.10%)
Apr 22, 2016
10.39
10.40
10.24
10.33
63,760
+0.01(+0.06%)
Apr 21, 2016
10.31
10.52
10.31
10.33
37,620
+0.00(+0.02%)
Apr 20, 2016
10.26
10.43
10.26
10.32
52,335
+0.06(+0.61%)
Apr 19, 2016
10.23
10.31
10.09
10.26
84,751
+0.07(+0.66%)
Apr 18, 2016
9.899
10.22
9.863
10.19
143,120
+0.31(+3.10%)
Apr 15, 2016
9.870
9.975
9.849
9.886
252,435
+0.01(+0.06%)
Apr 14, 2016
9.796
10.03
9.739
9.880
96,233
+0.07(+0.71%)
Apr 13, 2016
9.858
9.858
9.660
9.811
81,465
+0.09(+0.91%)
Apr 12, 2016
9.752
9.762
9.651
9.723
56,054
+0.05(+0.56%)
Apr 11, 2016
9.723
9.781
9.660
9.668
103,819
-0.00(-0.04%)
Apr 08, 2016
9.693
9.723
9.649
9.672
65,764
+0.03(+0.33%)
Apr 07, 2016
9.662
9.714
9.563
9.641
51,011
-0.08(-0.80%)
Apr 06, 2016
9.788
9.859
9.655
9.718
42,468
-0.10(-1.03%)
Apr 05, 2016
9.697
9.958
9.654
9.819
227,943
+0.05(+0.52%)
Apr 04, 2016
9.815
9.912
9.693
9.769
50,988
-0.06(-0.64%)
Apr 01, 2016
9.662
9.964
9.662
9.832
75,989
+0.14(+1.47%)
Mar 31, 2016
9.807
9.828
9.689
9.689
88,818
-0.08(-0.77%)
Mar 30, 2016
9.832
10.03
9.653
9.765
79,284
-0.17(-1.67%)
Mar 29, 2016
9.802
9.930
9.561
9.930
64,379
+0.17(+1.72%)
Mar 28, 2016
9.922
9.922
9.653
9.762
29,639
-0.15(-1.55%)
Mar 24, 2016
10.03
9.916
9.916
9.916
32,858
-0.09(-0.90%)
Mar 23, 2016
10.17
10.26
10.01
10.01
68,274
-0.21(-2.06%)
Mar 22, 2016
10.17
10.26
10.16
10.22
74,398
+0.01(+0.12%)
Mar 21, 2016
10.26
10.33
10.20
10.20
43,492
-0.12(-1.12%)
Mar 18, 2016
10.43
10.43
10.18
10.32
117,591
-0.01(-0.08%)
Mar 17, 2016
10.34
10.37
10.13
10.33
82,922
-0.05(-0.45%)
Mar 16, 2016
10.30
10.39
10.30
10.37
20,667
+0.01(+0.14%)
Mar 15, 2016
10.40
10.45
10.33
10.36
30,410
-0.09(-0.84%)
Mar 14, 2016
10.44
10.46
10.37
10.45
49,678
-0.05(-0.46%)
Mar 11, 2016
10.12
10.50
10.12
10.50
113,167
+0.40(+3.93%)
Mar 10, 2016
10.12
10.13
10.03
10.10
1,054,444
-0.05(-0.54%)
Mar 09, 2016
10.10
10.15
10.08
10.15
197,418
+0.15(+1.49%)
Mar 08, 2016
10.01
10.05
10.01
10.00
88,989
-0.04(-0.40%)
Mar 07, 2016
10.02
10.07
9.975
10.04
41,154
+0.01(+0.06%)
Mar 04, 2016
10.08
10.11
9.975
10.04
43,011
-0.07(-0.69%)
Mar 03, 2016
10.12
10.12
10.03
10.11
35,449
-0.02(-0.19%)
Mar 02, 2016
10.09
10.15
9.970
10.13
81,732
-0.02(-0.21%)
Mar 01, 2016
10.16
10.27
10.04
10.15
28,768
+0.08(+0.75%)
Feb 29, 2016
10.08
10.37
10.06
10.07
23,843
-0.06(-0.60%)
Feb 26, 2016
9.897
10.16
9.897
10.13
23,639
+0.05(+0.54%)
Feb 25, 2016
10.02
10.25
9.924
10.08
104,742
+0.06(+0.57%)
Feb 24, 2016
9.951
10.02
9.725
10.02
33,077
+0.04(+0.44%)
Feb 23, 2016
10.05
10.13
9.874
9.977
96,409
-0.03(-0.27%)
Feb 22, 2016
10.21
10.43
10.00
10.00
127,105
-0.12(-1.16%)
Feb 19, 2016
9.996
10.34
9.979
10.12
84,827
+0.14(+1.43%)
Feb 18, 2016
10.03
10.05
9.954
9.979
105,285
-0.08(-0.75%)
Feb 17, 2016
9.786
10.06
9.647
10.05
119,743
+0.40(+4.13%)
Feb 16, 2016
9.552
9.660
9.387
9.655
85,723
+0.22(+2.38%)
Feb 12, 2016
9.025
9.431
9.431
9.431
124,767
+0.41(+4.51%)
Feb 11, 2016
9.078
9.135
8.958
9.023
97,975
-0.12(-1.26%)
Feb 10, 2016
9.210
9.429
9.074
9.139
148,549
+0.11(+1.21%)
Feb 09, 2016
9.103
9.183
8.931
9.030
94,085
-0.10(-1.15%)
Feb 08, 2016
9.345
9.349
9.105
9.135
85,484
-0.21(-2.25%)
Feb 05, 2016
9.412
9.450
9.292
9.345
85,889
-0.17(-1.77%)
Feb 04, 2016
9.414
9.555
9.372
9.513
29,906
+0.15(+1.59%)
Feb 03, 2016
9.378
9.475
9.355
9.363
91,242
+0.02(+0.22%)
Feb 02, 2016
9.475
9.475
9.292
9.342
45,764
-0.22(-2.31%)
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
.