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 (%)
Jul 30, 2010
6.043
6.180
6.020
6.043
9,105
-0.10(-1.61%)
Jul 29, 2010
6.230
6.304
5.999
6.142
34,637
-0.13(-2.01%)
Jul 28, 2010
6.268
6.316
6.260
6.268
915
+0.02(+0.34%)
Jul 27, 2010
6.199
6.398
6.155
6.247
62,925
-0.00(-0.07%)
Jul 26, 2010
6.301
6.425
6.209
6.251
109,505
-0.00(-0.03%)
Jul 23, 2010
6.232
6.253
5.978
6.253
49,244
-0.03(-0.47%)
Jul 22, 2010
5.970
6.283
5.970
6.283
45,378
+0.37(+6.21%)
Jul 21, 2010
6.094
6.132
5.916
5.916
32,721
-0.15(-2.52%)
Jul 20, 2010
5.978
6.069
5.947
6.069
35,481
+0.04(+0.70%)
Jul 19, 2010
5.970
6.031
5.916
6.027
16,093
+0.06(+0.98%)
Jul 16, 2010
5.968
6.469
5.874
5.968
97,053
-0.49(-7.63%)
Jul 15, 2010
6.654
6.654
6.419
6.461
23,635
-0.16(-2.47%)
Jul 14, 2010
6.696
6.713
6.597
6.625
17,113
-0.06(-0.85%)
Jul 13, 2010
6.681
6.681
5.947
6.681
2,235
+0.34(+5.32%)
Jul 12, 2010
6.536
6.608
6.343
6.343
30,690
-0.26(-4.00%)
Jul 09, 2010
6.608
6.704
5.975
6.608
97,335
+0.47(+7.66%)
Jul 08, 2010
6.138
6.138
6.096
6.138
681
+0.05(+0.76%)
Jul 07, 2010
5.960
6.092
5.947
6.092
36,635
+0.18(+3.09%)
Jul 06, 2010
5.909
6.241
5.869
5.909
1,144
-0.09(-1.54%)
Jul 02, 2010
6.002
6.073
5.947
6.002
67,321
-0.05(-0.80%)
Jul 01, 2010
5.978
6.081
5.895
6.050
29,794
+0.07(+1.19%)
Jun 30, 2010
5.978
6.092
5.960
5.978
2,745
-0.02(-0.35%)
Jun 29, 2010
6.153
6.220
5.993
5.999
49,201
-0.25(-4.03%)
Jun 25, 2010
6.251
6.251
5.771
6.251
321,685
+0.40(+6.81%)
Jun 24, 2010
5.832
5.997
5.817
5.853
15,764
+0.02(+0.32%)
Jun 23, 2010
5.821
5.943
5.821
5.834
40,081
+0.02(+0.29%)
Jun 22, 2010
5.817
6.083
5.815
5.817
662
-0.22(-3.72%)
Jun 21, 2010
6.239
6.239
6.018
6.041
13,762
-0.10(-1.71%)
Jun 18, 2010
6.146
6.278
6.100
6.146
96,395
-0.08(-1.21%)
Jun 17, 2010
6.159
6.281
6.104
6.222
15,016
+0.05(+0.85%)
Jun 16, 2010
6.167
6.264
6.136
6.169
13,090
-0.07(-1.11%)
Jun 15, 2010
6.239
6.285
5.911
6.239
1,148
+0.31(+5.27%)
Jun 14, 2010
6.119
6.119
5.758
5.926
34,942
-0.13(-2.22%)
Jun 11, 2010
6.031
6.062
5.939
6.060
22,548
-0.01(-0.17%)
Jun 10, 2010
6.071
6.144
5.838
6.071
1,067
+0.01(+0.21%)
Jun 09, 2010
5.989
6.180
5.926
6.058
30,538
+0.09(+1.48%)
Jun 08, 2010
6.127
6.127
5.753
5.970
83,887
-0.18(-2.87%)
Jun 07, 2010
6.161
6.383
6.094
6.146
35,996
+0.00(+0.07%)
Jun 04, 2010
6.142
6.358
6.104
6.142
55,684
-0.27(-4.19%)
Jun 03, 2010
6.377
6.534
6.377
6.411
12,914
+0.07(+1.02%)
Jun 02, 2010
6.346
6.346
6.086
6.346
23,649
+0.17(+2.79%)
Jun 01, 2010
6.174
6.440
6.094
6.174
934
-0.07(-1.08%)
May 28, 2010
6.241
6.429
6.241
6.241
23,315
-0.17(-2.68%)
May 27, 2010
6.184
6.461
6.083
6.413
42,422
+0.47(+7.98%)
May 26, 2010
5.939
6.314
5.909
5.939
934
-0.40(-6.38%)
May 25, 2010
6.285
6.392
6.251
6.343
32,492
+0.01(+0.10%)
May 24, 2010
6.369
6.388
6.285
6.337
58,039
-0.05(-0.72%)
May 21, 2010
6.398
6.635
6.304
6.383
89,283
-0.05(-0.81%)
May 20, 2010
6.587
6.671
6.429
6.436
74,266
-0.37(-5.45%)
May 19, 2010
6.998
7.034
6.750
6.807
93,511
-0.19(-2.76%)
May 18, 2010
7.122
7.122
6.987
7.000
21,127
-0.01(-0.15%)
May 17, 2010
7.057
7.057
6.987
7.011
13,448
+0.00(+0.06%)
May 14, 2010
7.006
7.195
7.002
7.006
27,940
-0.22(-3.02%)
May 13, 2010
7.111
7.252
7.027
7.224
25,761
+0.01(+0.20%)
May 12, 2010
7.069
7.216
7.069
7.210
67,135
+0.13(+1.81%)
May 11, 2010
6.848
7.082
6.813
7.082
27,339
+0.12(+1.66%)
May 10, 2010
6.671
6.966
6.587
6.966
55,894
+0.47(+7.27%)
May 07, 2010
6.587
6.629
6.450
6.494
52,495
-0.01(-0.10%)
May 06, 2010
6.839
6.964
6.501
6.501
43,242
-0.32(-4.68%)
May 05, 2010
7.206
7.227
6.801
6.820
45,769
-0.28(-3.96%)
May 04, 2010
7.159
7.216
7.029
7.101
38,985
-0.13(-1.74%)
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
.