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 (%)
Jun 29, 2012
5.729
6.044
5.729
6.044
32,739
+0.34(+5.96%)
Jun 28, 2012
5.737
5.737
5.684
5.703
24,191
-0.05(-0.91%)
Jun 27, 2012
5.682
5.756
5.657
5.756
9,571
+0.11(+1.90%)
Jun 26, 2012
5.634
5.657
5.565
5.649
173,617
+0.04(+0.64%)
Jun 25, 2012
5.638
5.649
5.533
5.613
147,006
-0.05(-0.96%)
Jun 22, 2012
5.773
5.810
5.668
5.668
181,784
-0.09(-1.50%)
Jun 21, 2012
5.920
5.945
5.710
5.754
69,569
-0.18(-3.01%)
Jun 20, 2012
6.031
6.031
5.909
5.932
22,867
-0.15(-2.49%)
Jun 19, 2012
5.945
6.088
5.863
6.083
46,425
+0.13(+2.19%)
Jun 18, 2012
5.974
5.982
5.926
5.953
23,867
-0.08(-1.36%)
Jun 15, 2012
5.913
6.035
5.819
6.035
73,160
+0.10(+1.63%)
Jun 14, 2012
5.840
5.939
5.840
5.939
22,501
+0.09(+1.54%)
Jun 13, 2012
5.892
5.901
5.840
5.848
33,763
-0.03(-0.50%)
Jun 12, 2012
5.905
5.905
5.768
5.878
32,163
+0.02(+0.32%)
Jun 11, 2012
5.909
5.953
5.859
5.859
26,244
-0.04(-0.61%)
Jun 08, 2012
5.873
5.894
5.873
5.894
7,890
+0.02(+0.36%)
Jun 07, 2012
6.054
6.054
5.852
5.873
43,502
-0.14(-2.37%)
Jun 06, 2012
5.934
6.035
5.901
6.016
25,782
+0.08(+1.42%)
Jun 05, 2012
5.865
5.953
5.855
5.932
24,029
+0.06(+1.07%)
Jun 04, 2012
5.735
5.911
5.735
5.869
36,520
+0.15(+2.61%)
Jun 01, 2012
5.708
5.827
5.703
5.720
25,144
-0.11(-1.84%)
May 31, 2012
5.670
5.827
5.565
5.827
66,760
+0.16(+2.78%)
May 30, 2012
5.693
5.735
5.631
5.670
32,939
-0.05(-0.92%)
May 29, 2012
5.722
5.743
5.689
5.722
11,943
+0.05(+0.96%)
May 25, 2012
5.731
5.731
5.668
5.668
20,610
-0.06(-1.03%)
May 24, 2012
5.741
5.764
5.670
5.726
11,881
-0.02(-0.29%)
May 23, 2012
5.796
5.810
5.691
5.743
24,210
-0.05(-0.91%)
May 22, 2012
5.880
5.966
5.785
5.796
44,154
-0.08(-1.29%)
May 21, 2012
5.836
5.911
5.775
5.871
25,786
+0.04(+0.68%)
May 18, 2012
5.817
5.918
5.773
5.831
20,867
-0.03(-0.47%)
May 17, 2012
5.865
5.968
5.819
5.859
48,773
-0.02(-0.36%)
May 16, 2012
5.943
5.983
5.850
5.880
25,677
-0.06(-1.06%)
May 15, 2012
5.936
6.048
5.936
5.943
32,568
-0.02(-0.39%)
May 14, 2012
5.949
6.039
5.949
5.966
20,400
-0.06(-1.01%)
May 11, 2012
6.029
6.062
5.999
6.027
30,249
-0.09(-1.51%)
May 10, 2012
6.115
6.134
6.033
6.119
6,290
+0.02(+0.38%)
May 09, 2012
6.134
6.165
6.044
6.096
11,329
-0.03(-0.55%)
May 08, 2012
6.065
6.195
6.065
6.130
36,544
+0.03(+0.45%)
May 07, 2012
6.144
6.144
6.039
6.102
21,324
-0.02(-0.27%)
May 04, 2012
6.100
6.205
6.098
6.119
27,601
-0.02(-0.27%)
May 03, 2012
6.159
6.159
6.086
6.136
12,338
-0.05(-0.88%)
May 02, 2012
6.180
6.241
6.153
6.191
16,886
-0.01(-0.24%)
May 01, 2012
6.165
6.285
6.161
6.205
28,506
+0.03(+0.51%)
Apr 30, 2012
6.209
6.220
6.174
6.174
20,562
-0.07(-1.08%)
Apr 27, 2012
6.203
6.243
6.163
6.241
25,858
+0.04(+0.58%)
Apr 26, 2012
6.182
6.256
6.081
6.205
57,950
+0.01(+0.17%)
Apr 25, 2012
6.188
6.195
6.149
6.195
42,706
+0.04(+0.72%)
Apr 24, 2012
6.037
6.182
6.037
6.151
27,439
+0.11(+1.88%)
Apr 23, 2012
6.149
6.149
6.012
6.037
44,463
-0.21(-3.36%)
Apr 20, 2012
6.310
6.312
6.205
6.247
43,673
+0.24(+3.98%)
Apr 19, 2012
6.136
6.155
5.949
6.008
84,294
-0.15(-2.42%)
Apr 18, 2012
6.272
6.272
6.123
6.157
18,415
-0.17(-2.66%)
Apr 17, 2012
6.186
6.348
6.186
6.325
13,472
+0.16(+2.66%)
Apr 16, 2012
6.081
6.165
6.081
6.161
10,452
+0.11(+1.87%)
Apr 13, 2012
6.104
6.115
6.048
6.048
9,128
-0.11(-1.81%)
Apr 12, 2012
6.069
6.159
6.069
6.159
13,033
+0.08(+1.38%)
Apr 11, 2012
6.029
6.075
6.004
6.075
23,567
+0.11(+1.79%)
Apr 10, 2012
5.974
6.044
5.936
5.968
47,106
-0.04(-0.70%)
Apr 09, 2012
5.985
6.090
5.953
6.010
47,992
-0.03(-0.56%)
Apr 05, 2012
6.090
6.090
6.004
6.044
11,252
-0.05(-0.79%)
Apr 04, 2012
6.197
6.212
6.090
6.092
29,372
-0.13(-2.13%)
Apr 03, 2012
6.300
6.300
6.203
6.224
16,057
-0.08(-1.20%)
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
.