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
)
17.23
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 3:03 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
6.050
6.186
6.027
6.050
9,095
-0.10(-1.61%)
Jul 29, 2010
6.237
6.310
6.006
6.149
34,601
-0.13(-2.01%)
Jul 28, 2010
6.275
6.323
6.266
6.275
914
+0.02(+0.34%)
Jul 27, 2010
6.205
6.405
6.161
6.254
62,860
-0.00(-0.07%)
Jul 26, 2010
6.308
6.432
6.216
6.258
109,390
-0.00(-0.03%)
Jul 23, 2010
6.239
6.260
5.985
6.260
49,192
-0.03(-0.47%)
Jul 22, 2010
5.976
6.289
5.976
6.289
45,330
+0.37(+6.21%)
Jul 21, 2010
6.100
6.138
5.922
5.922
32,687
-0.15(-2.52%)
Jul 20, 2010
5.985
6.075
5.953
6.075
35,444
+0.04(+0.70%)
Jul 19, 2010
5.976
6.037
5.922
6.033
16,076
+0.06(+0.98%)
Jul 16, 2010
5.974
6.476
5.880
5.974
96,952
-0.49(-7.63%)
Jul 15, 2010
6.661
6.661
6.426
6.468
23,610
-0.16(-2.47%)
Jul 14, 2010
6.703
6.720
6.604
6.631
17,096
-0.06(-0.85%)
Jul 13, 2010
6.688
6.688
5.953
6.688
2,233
+0.34(+5.32%)
Jul 12, 2010
6.543
6.615
6.350
6.350
30,658
-0.26(-4.00%)
Jul 09, 2010
6.615
6.711
5.982
6.615
97,233
+0.47(+7.66%)
Jul 08, 2010
6.144
6.144
6.102
6.144
680
+0.05(+0.76%)
Jul 07, 2010
5.966
6.098
5.953
6.098
36,596
+0.18(+3.09%)
Jul 06, 2010
5.915
6.247
5.876
5.915
1,142
-0.09(-1.54%)
Jul 02, 2010
6.008
6.079
5.953
6.008
67,250
-0.05(-0.80%)
Jul 01, 2010
5.985
6.088
5.901
6.056
29,763
+0.07(+1.19%)
Jun 30, 2010
5.985
6.098
5.966
5.985
2,742
-0.02(-0.35%)
Jun 29, 2010
6.159
6.226
6.000
6.006
49,149
-0.25(-4.03%)
Jun 25, 2010
6.258
6.258
5.777
6.258
321,348
+0.40(+6.81%)
Jun 24, 2010
5.838
6.004
5.823
5.859
15,748
+0.02(+0.32%)
Jun 23, 2010
5.827
5.949
5.827
5.840
40,039
+0.02(+0.29%)
Jun 22, 2010
5.823
6.090
5.821
5.823
661
-0.22(-3.72%)
Jun 21, 2010
6.245
6.245
6.025
6.048
13,748
-0.10(-1.71%)
Jun 18, 2010
6.153
6.285
6.107
6.153
96,294
-0.08(-1.21%)
Jun 17, 2010
6.165
6.287
6.111
6.228
15,000
+0.05(+0.85%)
Jun 16, 2010
6.174
6.271
6.142
6.176
13,076
-0.07(-1.11%)
Jun 15, 2010
6.245
6.291
5.918
6.245
1,147
+0.31(+5.27%)
Jun 14, 2010
6.125
6.125
5.764
5.932
34,906
-0.13(-2.22%)
Jun 11, 2010
6.037
6.069
5.945
6.067
22,524
-0.01(-0.17%)
Jun 10, 2010
6.077
6.151
5.844
6.077
1,066
+0.01(+0.21%)
Jun 09, 2010
5.995
6.186
5.932
6.065
30,506
+0.09(+1.48%)
Jun 08, 2010
6.134
6.134
5.759
5.976
83,799
-0.18(-2.87%)
Jun 07, 2010
6.167
6.390
6.100
6.153
35,958
+0.00(+0.07%)
Jun 04, 2010
6.149
6.365
6.111
6.149
55,626
-0.27(-4.19%)
Jun 03, 2010
6.384
6.541
6.384
6.417
12,900
+0.07(+1.02%)
Jun 02, 2010
6.352
6.352
6.093
6.352
23,624
+0.17(+2.79%)
Jun 01, 2010
6.180
6.447
6.100
6.180
933
-0.07(-1.08%)
May 28, 2010
6.247
6.436
6.247
6.247
23,291
-0.17(-2.68%)
May 27, 2010
6.191
6.468
6.090
6.419
42,378
+0.47(+7.98%)
May 26, 2010
5.945
6.321
5.915
5.945
933
-0.41(-6.38%)
May 25, 2010
6.291
6.398
6.258
6.350
32,458
+0.01(+0.10%)
May 24, 2010
6.375
6.394
6.291
6.344
57,978
-0.05(-0.72%)
May 21, 2010
6.405
6.642
6.310
6.390
89,189
-0.05(-0.81%)
May 20, 2010
6.594
6.678
6.436
6.442
74,189
-0.37(-5.45%)
May 19, 2010
7.005
7.041
6.757
6.814
93,413
-0.19(-2.76%)
May 18, 2010
7.129
7.129
6.995
7.007
21,105
-0.01(-0.15%)
May 17, 2010
7.064
7.064
6.995
7.018
13,433
+0.00(+0.06%)
May 14, 2010
7.014
7.203
7.009
7.014
27,910
-0.22(-3.02%)
May 13, 2010
7.119
7.259
7.035
7.232
25,734
+0.01(+0.20%)
May 12, 2010
7.077
7.224
7.077
7.217
67,065
+0.13(+1.81%)
May 11, 2010
6.855
7.089
6.820
7.089
27,310
+0.12(+1.66%)
May 10, 2010
6.678
6.974
6.594
6.974
55,835
+0.47(+7.27%)
May 07, 2010
6.594
6.636
6.457
6.501
52,440
-0.01(-0.10%)
May 06, 2010
6.846
6.971
6.508
6.508
43,197
-0.32(-4.68%)
May 05, 2010
7.213
7.234
6.808
6.827
45,721
-0.28(-3.96%)
May 04, 2010
7.167
7.224
7.037
7.108
38,944
-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
.