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
)
19.17
-0.27 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 30, 2012
6.671
6.671
6.400
6.400
78,531
-0.23(-3.41%)
Mar 29, 2012
6.744
6.744
6.567
6.625
37,245
-0.14(-2.10%)
Mar 28, 2012
6.780
6.817
6.645
6.767
14,945
-0.04(-0.60%)
Mar 27, 2012
6.853
6.875
6.789
6.808
25,656
-0.05(-0.75%)
Mar 26, 2012
6.896
6.935
6.817
6.860
35,079
-0.03(-0.41%)
Mar 23, 2012
6.785
6.888
6.734
6.888
18,785
+0.16(+2.40%)
Mar 22, 2012
6.744
6.757
6.714
6.727
7,744
-0.10(-1.51%)
Mar 21, 2012
6.841
6.841
6.821
6.830
7,600
-0.01(-0.16%)
Mar 20, 2012
6.830
6.877
6.763
6.841
14,545
-0.06(-0.90%)
Mar 19, 2012
6.804
6.903
6.804
6.903
15,243
+0.13(+1.87%)
Mar 16, 2012
7.099
7.099
6.776
6.776
58,602
-0.34(-4.81%)
Mar 15, 2012
7.105
7.118
7.105
7.118
4,857
+0.04(+0.55%)
Mar 14, 2012
7.077
7.139
7.077
7.079
13,806
+0.00(+0.06%)
Mar 13, 2012
6.884
7.075
6.841
7.075
72,850
+0.25(+3.66%)
Mar 12, 2012
6.772
6.884
6.718
6.825
25,410
+0.10(+1.50%)
Mar 09, 2012
6.397
6.884
6.397
6.724
103,397
+0.38(+6.04%)
Mar 08, 2012
6.264
6.341
6.202
6.341
33,838
+0.08(+1.34%)
Mar 07, 2012
6.227
6.258
6.206
6.258
31,234
+0.06(+1.01%)
Mar 06, 2012
6.126
6.197
6.126
6.195
87,503
+0.03(+0.45%)
Mar 05, 2012
6.249
6.249
6.030
6.167
47,166
-0.14(-2.15%)
Mar 02, 2012
6.460
6.460
6.303
6.303
32,029
-0.19(-2.95%)
Mar 01, 2012
6.490
6.507
6.419
6.494
43,842
+0.07(+1.11%)
Feb 29, 2012
6.559
6.567
6.423
6.423
27,432
-0.11(-1.71%)
Feb 28, 2012
6.516
6.544
6.511
6.535
14,276
-0.01(-0.10%)
Feb 27, 2012
6.509
6.561
6.509
6.542
20,542
+0.02(+0.30%)
Feb 24, 2012
6.529
6.529
6.510
6.522
5,555
-0.06(-0.98%)
Feb 23, 2012
6.522
6.587
6.496
6.587
53,125
+0.06(+0.96%)
Feb 22, 2012
6.557
6.572
6.514
6.524
18,743
-0.03(-0.46%)
Feb 21, 2012
6.632
6.632
6.505
6.554
10,120
-0.07(-1.10%)
Feb 17, 2012
6.628
6.778
6.625
6.628
54,929
+0.05(+0.79%)
Feb 16, 2012
6.516
6.602
6.490
6.576
25,944
+0.01(+0.10%)
Feb 15, 2012
6.621
6.621
6.529
6.569
10,464
-0.03(-0.39%)
Feb 14, 2012
6.688
6.688
6.496
6.595
70,902
-0.14(-2.11%)
Feb 13, 2012
6.733
6.761
6.679
6.737
13,086
+0.09(+1.36%)
Feb 10, 2012
6.709
6.709
6.647
6.647
12,616
-0.11(-1.56%)
Feb 09, 2012
6.832
6.841
6.724
6.752
88,623
-0.03(-0.38%)
Feb 08, 2012
6.692
6.789
6.686
6.778
12,937
+0.11(+1.68%)
Feb 07, 2012
6.633
6.692
6.633
6.666
10,259
+0.04(+0.65%)
Feb 06, 2012
6.615
6.666
6.585
6.623
36,827
-0.01(-0.19%)
Feb 03, 2012
6.402
6.703
6.367
6.636
69,945
+0.32(+5.04%)
Feb 02, 2012
6.219
6.326
6.219
6.318
21,430
+0.10(+1.63%)
Feb 01, 2012
6.206
6.288
6.152
6.217
47,937
+0.06(+1.05%)
Jan 31, 2012
6.113
6.161
6.107
6.152
21,798
+0.04(+0.70%)
Jan 30, 2012
6.150
6.150
6.103
6.109
9,655
-0.12(-1.87%)
Jan 27, 2012
6.167
6.225
6.141
6.225
14,834
+0.04(+0.66%)
Jan 26, 2012
6.264
6.286
6.182
6.184
30,012
-0.08(-1.20%)
Jan 25, 2012
6.322
6.361
6.202
6.260
36,060
-0.02(-0.34%)
Jan 24, 2012
6.152
6.281
6.092
6.281
31,592
+0.12(+1.99%)
Jan 23, 2012
6.148
6.159
6.111
6.159
8,423
+0.05(+0.81%)
Jan 20, 2012
6.023
6.109
6.023
6.109
29,640
+0.11(+1.83%)
Jan 19, 2012
5.926
6.023
5.905
5.999
7,038
+0.05(+0.76%)
Jan 18, 2012
5.935
5.954
5.896
5.954
12,700
+0.01(+0.22%)
Jan 17, 2012
5.974
5.974
5.870
5.941
79,716
-0.01(-0.18%)
Jan 13, 2012
6.064
6.064
5.939
5.952
43,112
-0.19(-3.08%)
Jan 12, 2012
6.068
6.141
6.015
6.141
32,174
+0.08(+1.35%)
Jan 11, 2012
6.152
6.152
5.969
6.060
260,260
+0.01(+0.14%)
Jan 10, 2012
6.070
6.092
5.901
6.051
177,080
+0.03(+0.50%)
Jan 09, 2012
6.120
6.150
5.935
6.021
86,782
-0.10(-1.69%)
Jan 06, 2012
6.105
6.264
6.010
6.124
94,913
-0.02(-0.25%)
Jan 05, 2012
6.137
6.275
5.999
6.139
130,657
-0.07(-1.07%)
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
.