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
)
17.30
+0.05 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2012
6.396
6.404
6.264
6.264
28,130
-0.11(-1.71%)
Feb 28, 2012
6.354
6.381
6.350
6.373
14,639
-0.01(-0.10%)
Feb 27, 2012
6.348
6.398
6.348
6.379
21,065
+0.02(+0.30%)
Feb 24, 2012
6.367
6.367
6.348
6.360
5,696
-0.06(-0.98%)
Feb 23, 2012
6.360
6.423
6.335
6.423
54,478
+0.06(+0.96%)
Feb 22, 2012
6.394
6.408
6.352
6.362
19,221
-0.03(-0.46%)
Feb 21, 2012
6.467
6.467
6.343
6.392
10,378
-0.07(-1.10%)
Feb 17, 2012
6.463
6.610
6.461
6.463
56,328
+0.05(+0.79%)
Feb 16, 2012
6.354
6.438
6.329
6.413
26,605
+0.01(+0.10%)
Feb 15, 2012
6.457
6.457
6.367
6.406
10,730
-0.03(-0.39%)
Feb 14, 2012
6.522
6.522
6.335
6.432
72,708
-0.14(-2.11%)
Feb 13, 2012
6.566
6.593
6.513
6.570
13,419
+0.09(+1.36%)
Feb 10, 2012
6.543
6.543
6.482
6.482
12,937
-0.10(-1.56%)
Feb 09, 2012
6.662
6.671
6.557
6.585
90,880
-0.03(-0.38%)
Feb 08, 2012
6.526
6.620
6.520
6.610
13,266
+0.11(+1.68%)
Feb 07, 2012
6.468
6.526
6.468
6.501
10,521
+0.04(+0.65%)
Feb 06, 2012
6.450
6.501
6.421
6.459
37,765
-0.01(-0.19%)
Feb 03, 2012
6.243
6.536
6.209
6.471
71,726
+0.31(+5.04%)
Feb 02, 2012
6.064
6.169
6.064
6.161
21,976
+0.10(+1.63%)
Feb 01, 2012
6.052
6.132
5.999
6.062
49,158
+0.06(+1.05%)
Jan 31, 2012
5.962
6.008
5.955
5.999
22,353
+0.04(+0.70%)
Jan 30, 2012
5.997
5.997
5.951
5.957
9,901
-0.11(-1.87%)
Jan 27, 2012
6.014
6.071
5.989
6.071
15,211
+0.04(+0.66%)
Jan 26, 2012
6.109
6.129
6.029
6.031
30,776
-0.07(-1.20%)
Jan 25, 2012
6.165
6.203
6.048
6.104
36,978
-0.02(-0.34%)
Jan 24, 2012
5.999
6.125
5.941
6.125
32,397
+0.12(+1.99%)
Jan 23, 2012
5.995
6.006
5.959
6.006
8,638
+0.05(+0.81%)
Jan 20, 2012
5.874
5.957
5.874
5.957
30,395
+0.11(+1.83%)
Jan 19, 2012
5.779
5.874
5.758
5.850
7,217
+0.04(+0.76%)
Jan 18, 2012
5.788
5.806
5.750
5.806
13,023
+0.01(+0.22%)
Jan 17, 2012
5.825
5.825
5.725
5.794
81,746
-0.01(-0.18%)
Jan 13, 2012
5.913
5.913
5.792
5.804
44,210
-0.18(-3.08%)
Jan 12, 2012
5.918
5.989
5.865
5.989
32,993
+0.08(+1.35%)
Jan 11, 2012
5.999
5.999
5.821
5.909
266,887
+0.01(+0.14%)
Jan 10, 2012
5.920
5.941
5.754
5.901
181,589
+0.03(+0.50%)
Jan 09, 2012
5.968
5.997
5.788
5.871
88,992
-0.10(-1.69%)
Jan 06, 2012
5.953
6.109
5.861
5.972
97,330
-0.01(-0.25%)
Jan 05, 2012
5.985
6.119
5.850
5.987
133,984
-0.07(-1.07%)
Jan 04, 2012
6.046
6.088
5.989
6.052
44,172
+0.37(+6.58%)
Dec 30, 2011
5.798
5.842
5.559
5.678
97,454
-0.15(-2.63%)
Dec 29, 2011
5.790
5.957
5.775
5.832
70,295
+0.05(+0.80%)
Dec 28, 2011
5.437
5.899
5.431
5.785
144,143
+0.31(+5.71%)
Dec 27, 2011
5.431
5.582
5.406
5.473
120,660
+0.01(+0.15%)
Dec 23, 2011
5.437
5.473
5.431
5.465
67,449
+0.05(+0.97%)
Dec 21, 2011
5.337
5.471
5.242
5.412
302,163
+0.03(+0.55%)
Dec 20, 2011
5.297
5.383
5.290
5.383
43,609
+0.19(+3.68%)
Dec 19, 2011
5.318
5.318
5.192
5.192
49,735
-0.05(-1.00%)
Dec 16, 2011
5.389
5.427
5.244
5.244
142,374
-0.11(-2.11%)
Dec 15, 2011
5.506
5.506
5.307
5.358
36,921
-0.12(-2.15%)
Dec 14, 2011
5.328
5.521
5.267
5.475
61,867
+0.15(+2.80%)
Dec 13, 2011
5.433
5.450
5.326
5.326
50,731
-0.05(-1.01%)
Dec 12, 2011
5.379
5.431
5.259
5.381
57,133
-0.06(-1.04%)
Dec 09, 2011
5.345
5.454
5.288
5.437
66,968
+0.13(+2.45%)
Dec 08, 2011
5.504
5.550
5.288
5.307
52,309
-0.22(-4.06%)
Dec 07, 2011
5.605
5.605
5.532
5.532
58,006
-0.13(-2.22%)
Dec 06, 2011
5.530
5.660
5.481
5.657
29,875
+0.10(+1.77%)
Dec 05, 2011
5.580
5.580
5.504
5.559
75,125
+0.04(+0.76%)
Dec 02, 2011
5.643
5.643
5.473
5.517
29,108
-0.07(-1.31%)
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
.