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
)
17.02
-0.45 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 31, 2012
6.031
6.058
5.878
5.903
16,074
-0.13(-2.22%)
Jul 30, 2012
6.098
6.132
5.999
6.037
24,174
-0.12(-1.88%)
Jul 27, 2012
5.968
6.153
5.934
6.153
24,359
+0.19(+3.24%)
Jul 26, 2012
5.785
6.071
5.727
5.960
98,731
+0.21(+3.61%)
Jul 25, 2012
5.798
5.865
5.746
5.752
12,346
+0.00(+0.07%)
Jul 24, 2012
5.886
5.886
5.748
5.748
8,699
-0.09(-1.47%)
Jul 23, 2012
5.897
5.947
5.834
5.834
14,515
-0.11(-1.87%)
Jul 20, 2012
6.022
6.071
5.945
5.945
15,717
-0.12(-1.94%)
Jul 19, 2012
6.178
6.178
6.041
6.062
15,154
-0.12(-1.87%)
Jul 18, 2012
6.163
6.213
5.871
6.178
22,395
+0.01(+0.17%)
Jul 17, 2012
5.924
6.220
5.918
6.167
30,633
+0.00(+0.03%)
Jul 16, 2012
6.192
6.285
6.083
6.165
69,108
-0.07(-1.11%)
Jul 13, 2012
6.161
6.293
6.088
6.234
34,094
+0.09(+1.43%)
Jul 12, 2012
6.098
6.169
6.070
6.146
20,608
+0.05(+0.83%)
Jul 11, 2012
5.974
6.157
5.972
6.096
30,123
+0.10(+1.61%)
Jul 10, 2012
5.962
6.006
5.922
5.999
14,377
+0.04(+0.67%)
Jul 09, 2012
6.043
6.136
5.960
5.960
9,991
-0.09(-1.42%)
Jul 06, 2012
6.159
6.264
6.046
6.046
43,971
-0.15(-2.37%)
Jul 05, 2012
6.192
6.281
6.178
6.192
48,052
-0.03(-0.44%)
Jul 03, 2012
6.167
6.220
6.167
6.220
6,917
+0.02(+0.37%)
Jul 02, 2012
6.004
6.197
6.004
6.197
25,380
+0.16(+2.64%)
Jun 29, 2012
5.723
6.037
5.723
6.037
32,773
+0.34(+5.96%)
Jun 28, 2012
5.731
5.731
5.678
5.697
24,216
-0.05(-0.91%)
Jun 27, 2012
5.676
5.750
5.651
5.750
9,581
+0.11(+1.90%)
Jun 26, 2012
5.628
5.651
5.559
5.643
173,799
+0.04(+0.64%)
Jun 25, 2012
5.632
5.643
5.527
5.607
147,161
-0.05(-0.96%)
Jun 22, 2012
5.767
5.804
5.662
5.662
181,975
-0.09(-1.50%)
Jun 21, 2012
5.913
5.939
5.704
5.748
69,642
-0.18(-3.01%)
Jun 20, 2012
6.025
6.025
5.903
5.926
22,891
-0.15(-2.49%)
Jun 19, 2012
5.939
6.081
5.857
6.077
46,474
+0.13(+2.19%)
Jun 18, 2012
5.968
5.976
5.920
5.947
23,892
-0.08(-1.36%)
Jun 15, 2012
5.907
6.029
5.813
6.029
73,237
+0.10(+1.63%)
Jun 14, 2012
5.834
5.932
5.834
5.932
22,524
+0.09(+1.54%)
Jun 13, 2012
5.886
5.895
5.834
5.842
33,798
-0.03(-0.50%)
Jun 12, 2012
5.899
5.899
5.762
5.871
32,197
+0.02(+0.32%)
Jun 11, 2012
5.903
5.947
5.853
5.853
26,271
-0.04(-0.61%)
Jun 08, 2012
5.867
5.888
5.867
5.888
7,899
+0.02(+0.36%)
Jun 07, 2012
6.048
6.048
5.846
5.867
43,547
-0.14(-2.37%)
Jun 06, 2012
5.928
6.029
5.895
6.010
25,809
+0.08(+1.42%)
Jun 05, 2012
5.859
5.947
5.848
5.926
24,054
+0.06(+1.07%)
Jun 04, 2012
5.729
5.905
5.729
5.863
36,559
+0.15(+2.61%)
Jun 01, 2012
5.702
5.821
5.697
5.714
25,170
-0.11(-1.84%)
May 31, 2012
5.664
5.821
5.559
5.821
66,830
+0.16(+2.78%)
May 30, 2012
5.687
5.729
5.625
5.664
32,974
-0.05(-0.92%)
May 29, 2012
5.716
5.737
5.683
5.716
11,955
+0.05(+0.96%)
May 25, 2012
5.725
5.725
5.662
5.662
20,632
-0.06(-1.03%)
May 24, 2012
5.735
5.758
5.664
5.720
11,893
-0.02(-0.29%)
May 23, 2012
5.790
5.804
5.685
5.737
24,236
-0.05(-0.91%)
May 22, 2012
5.874
5.960
5.779
5.790
44,200
-0.08(-1.29%)
May 21, 2012
5.830
5.905
5.769
5.865
25,813
+0.04(+0.68%)
May 18, 2012
5.811
5.911
5.767
5.825
20,889
-0.03(-0.47%)
May 17, 2012
5.859
5.962
5.813
5.853
48,824
-0.02(-0.36%)
May 16, 2012
5.936
5.976
5.844
5.874
25,704
-0.06(-1.06%)
May 15, 2012
5.930
6.041
5.930
5.936
32,602
-0.02(-0.39%)
May 14, 2012
5.943
6.033
5.943
5.960
20,422
-0.06(-1.01%)
May 11, 2012
6.022
6.056
5.993
6.020
30,280
-0.09(-1.51%)
May 10, 2012
6.109
6.127
6.027
6.113
6,297
+0.02(+0.38%)
May 09, 2012
6.127
6.159
6.037
6.090
11,340
-0.03(-0.55%)
May 08, 2012
6.058
6.188
6.058
6.123
36,582
+0.03(+0.45%)
May 07, 2012
6.138
6.138
6.033
6.096
21,347
-0.02(-0.27%)
May 04, 2012
6.094
6.199
6.092
6.113
27,630
-0.02(-0.27%)
May 03, 2012
6.153
6.153
6.079
6.129
12,351
-0.05(-0.88%)
May 02, 2012
6.174
6.234
6.146
6.184
16,904
-0.01(-0.24%)
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
.