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
)
16.97
-0.05 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 31, 2011
6.791
6.804
6.762
6.804
51,692
-0.02(-0.31%)
Mar 30, 2011
6.774
6.835
6.762
6.825
63,169
+0.02(+0.34%)
Mar 29, 2011
6.760
6.802
6.760
6.802
12,538
+0.02(+0.28%)
Mar 28, 2011
6.892
6.892
6.783
6.783
10,495
-0.10(-1.43%)
Mar 25, 2011
6.932
7.016
6.881
6.881
32,353
-0.03(-0.40%)
Mar 24, 2011
6.949
6.949
6.898
6.909
36,054
-0.02(-0.24%)
Mar 23, 2011
6.808
6.951
6.772
6.925
80,260
+0.12(+1.79%)
Mar 22, 2011
6.728
6.854
6.678
6.804
21,310
+0.08(+1.12%)
Mar 21, 2011
6.568
6.728
6.568
6.728
40,468
+0.25(+3.89%)
Mar 18, 2011
6.230
6.491
6.190
6.476
81,789
+0.28(+4.51%)
Mar 17, 2011
6.258
6.308
6.159
6.197
113,110
+0.00(+0.03%)
Mar 16, 2011
6.426
6.426
6.195
6.195
67,965
-0.25(-3.81%)
Mar 15, 2011
6.401
6.445
6.390
6.440
24,039
-0.05(-0.74%)
Mar 14, 2011
6.520
6.550
6.453
6.489
39,573
-0.07(-1.09%)
Mar 11, 2011
6.489
6.594
6.489
6.560
40,606
+0.06(+0.94%)
Mar 10, 2011
6.732
6.736
6.499
6.499
39,882
-0.27(-3.97%)
Mar 09, 2011
6.623
6.787
6.583
6.768
25,277
+0.16(+2.45%)
Mar 08, 2011
6.426
6.636
6.405
6.606
35,073
+0.17(+2.58%)
Mar 07, 2011
6.783
6.783
6.440
6.440
35,768
-0.30(-4.45%)
Mar 04, 2011
6.804
6.804
6.726
6.741
29,458
-0.05(-0.77%)
Mar 03, 2011
6.787
6.829
6.692
6.793
68,403
+0.03(+0.40%)
Mar 02, 2011
7.003
7.009
6.743
6.766
44,035
-0.27(-3.82%)
Mar 01, 2011
7.266
7.360
6.993
7.035
58,740
-0.16(-2.28%)
Feb 28, 2011
6.946
7.198
6.946
7.198
69,074
+0.27(+3.94%)
Feb 25, 2011
6.678
6.925
6.652
6.925
58,340
+0.26(+3.84%)
Feb 24, 2011
6.657
6.757
6.627
6.669
49,254
-0.03(-0.44%)
Feb 23, 2011
6.732
6.793
6.680
6.699
37,387
-0.02(-0.34%)
Feb 22, 2011
6.636
6.791
6.636
6.722
94,637
+0.05(+0.79%)
Feb 18, 2011
6.556
6.686
6.556
6.669
39,101
+0.13(+1.93%)
Feb 17, 2011
6.403
6.550
6.403
6.543
30,296
+0.17(+2.60%)
Feb 16, 2011
6.300
6.380
6.268
6.377
33,992
+0.09(+1.37%)
Feb 15, 2011
6.289
6.342
6.289
6.291
46,183
-0.03(-0.47%)
Feb 14, 2011
6.189
6.365
6.189
6.321
26,634
-0.02(-0.33%)
Feb 11, 2011
6.212
6.342
6.174
6.342
29,253
+0.14(+2.23%)
Feb 10, 2011
6.195
6.218
6.184
6.203
25,958
-0.09(-1.37%)
Feb 09, 2011
6.306
6.306
6.268
6.289
13,495
-0.03(-0.43%)
Feb 08, 2011
6.262
6.317
6.258
6.317
21,810
+0.04(+0.67%)
Feb 07, 2011
6.151
6.275
6.151
6.275
56,807
+0.12(+1.94%)
Feb 04, 2011
6.144
6.178
6.094
6.155
46,521
-0.01(-0.17%)
Feb 03, 2011
6.132
6.165
6.121
6.165
20,491
+0.00(+0.03%)
Feb 02, 2011
6.172
6.172
6.107
6.163
26,225
-0.00(-0.03%)
Feb 01, 2011
6.077
6.195
6.058
6.165
54,421
+0.11(+1.77%)
Jan 31, 2011
6.056
6.111
6.023
6.058
31,796
+0.02(+0.31%)
Jan 28, 2011
6.130
6.132
6.039
6.039
80,218
-0.09(-1.44%)
Jan 27, 2011
6.130
6.130
6.027
6.128
32,615
-0.04(-0.61%)
Jan 26, 2011
6.115
6.165
6.115
6.165
12,019
+0.09(+1.45%)
Jan 25, 2011
6.081
6.174
6.058
6.077
52,526
-0.03(-0.41%)
Jan 24, 2011
6.095
6.102
6.058
6.102
53,216
+0.02(+0.38%)
Jan 21, 2011
6.090
6.119
6.069
6.079
78,422
+0.01(+0.17%)
Jan 20, 2011
6.283
6.283
6.058
6.069
41,025
-0.23(-3.67%)
Jan 19, 2011
6.245
6.363
6.245
6.300
105,809
+0.11(+1.76%)
Jan 18, 2011
6.058
6.247
6.058
6.191
90,085
+0.06(+0.99%)
Jan 14, 2011
5.993
6.140
5.993
6.130
75,632
+0.11(+1.78%)
Jan 13, 2011
6.027
6.027
5.985
6.023
14,648
-0.03(-0.55%)
Jan 12, 2011
5.987
6.056
5.987
6.056
26,715
+0.07(+1.19%)
Jan 11, 2011
5.964
5.985
5.928
5.985
65,984
+0.04(+0.67%)
Jan 10, 2011
6.025
6.025
5.932
5.945
26,677
-0.08(-1.39%)
Jan 07, 2011
6.144
6.144
6.006
6.029
20,705
-0.08(-1.34%)
Jan 06, 2011
6.207
6.207
6.081
6.111
75,317
-0.08(-1.32%)
Jan 05, 2011
6.184
6.193
6.103
6.193
12,467
+0.08(+1.34%)
Jan 04, 2011
6.245
6.245
6.077
6.111
59,617
-0.13(-2.15%)
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
.