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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 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%)
Apr 01, 2020
9.433
9.471
9.022
9.194
206,811
-0.31(-3.31%)
Mar 31, 2020
8.414
9.784
8.414
9.509
337,412
+0.62(+6.94%)
Mar 30, 2020
8.722
8.896
8.391
8.892
112,089
+0.39(+4.64%)
Mar 27, 2020
8.634
8.737
8.498
8.498
76,273
-0.42(-4.70%)
Mar 26, 2020
8.747
9.245
8.747
8.917
138,132
+0.16(+1.87%)
Mar 25, 2020
8.823
8.909
8.563
8.754
221,556
-0.09(-0.97%)
Mar 24, 2020
8.250
8.875
8.250
8.840
219,273
+0.80(+9.91%)
Mar 23, 2020
8.055
8.106
7.749
8.043
167,197
-0.02(-0.21%)
Mar 20, 2020
7.688
8.210
7.688
8.059
394,717
+0.24(+3.11%)
Mar 19, 2020
7.927
8.011
7.552
7.816
385,049
-0.13(-1.69%)
Mar 18, 2020
8.213
8.389
7.450
7.950
282,232
-0.65(-7.56%)
Mar 17, 2020
9.125
9.125
8.370
8.601
281,746
-0.41(-4.54%)
Mar 16, 2020
9.702
9.702
8.412
9.010
181,541
-1.51(-14.34%)
Mar 13, 2020
10.46
10.76
10.11
10.52
128,712
+0.45(+4.46%)
Mar 12, 2020
10.76
10.76
9.964
10.07
226,361
-1.15(-10.25%)
Mar 11, 2020
11.30
11.36
11.12
11.22
165,824
-0.23(-2.02%)
Mar 10, 2020
11.35
11.98
10.91
11.45
189,636
+0.12(+1.06%)
Mar 09, 2020
11.74
11.84
11.24
11.33
181,360
-0.98(-7.93%)
Mar 06, 2020
12.04
12.40
12.04
12.31
92,958
-0.02(-0.15%)
Mar 05, 2020
12.30
12.61
12.13
12.32
134,351
-0.19(-1.49%)
Mar 04, 2020
12.48
12.63
12.29
12.51
100,548
+0.27(+2.19%)
Mar 03, 2020
12.70
12.97
12.19
12.24
108,237
-0.43(-3.41%)
Mar 02, 2020
12.06
12.68
12.06
12.67
160,918
+0.61(+5.06%)
Feb 28, 2020
11.98
12.12
11.45
12.06
189,731
-0.09(-0.78%)
Feb 27, 2020
12.68
12.79
12.11
12.16
139,485
-0.60(-4.70%)
Feb 26, 2020
12.89
12.96
12.57
12.76
85,860
-0.10(-0.77%)
Feb 25, 2020
13.11
13.21
12.77
12.86
183,758
-0.25(-1.89%)
Feb 24, 2020
13.18
13.18
12.90
13.10
102,516
-0.22(-1.68%)
Feb 21, 2020
13.15
13.33
13.09
13.33
152,071
+0.14(+1.05%)
Feb 20, 2020
13.09
13.27
13.04
13.19
154,125
+0.12(+0.88%)
Feb 19, 2020
12.90
13.17
12.90
13.07
124,970
+0.17(+1.28%)
Feb 18, 2020
13.00
13.00
12.73
12.91
72,331
-0.17(-1.27%)
Feb 14, 2020
13.42
13.42
12.75
13.07
92,958
-0.22(-1.67%)
Feb 13, 2020
13.15
13.32
13.05
13.30
319,559
+0.41(+3.16%)
Feb 12, 2020
13.04
13.04
12.87
12.89
73,361
+0.00(+0.03%)
Feb 11, 2020
12.87
12.96
12.71
12.89
72,321
+0.06(+0.46%)
Feb 10, 2020
12.96
12.96
12.80
12.83
227,167
-0.14(-1.05%)
Feb 07, 2020
13.05
13.34
12.90
12.96
46,241
-0.10(-0.74%)
Feb 06, 2020
13.18
13.21
12.99
13.06
77,966
-0.08(-0.64%)
Feb 05, 2020
13.28
13.30
13.10
13.14
291,261
-0.08(-0.60%)
Feb 04, 2020
13.51
13.51
13.15
13.22
185,050
+0.00(+0.00%)
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
.