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
)
17.36
+0.06 (+0.35%)
Official Closing Price
Updated: 4:00 PM EDT, May 13, 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 29, 2011
6.064
6.169
6.031
6.121
82,661
+0.00(+0.03%)
Jul 28, 2011
6.119
6.125
6.067
6.119
11,903
+0.02(+0.31%)
Jul 27, 2011
6.293
6.314
6.100
6.100
57,891
-0.21(-3.39%)
Jul 26, 2011
6.367
6.455
6.276
6.314
65,276
-0.08(-1.31%)
Jul 25, 2011
6.186
6.453
6.186
6.398
55,651
+0.15(+2.42%)
Jul 22, 2011
6.243
6.253
6.190
6.247
14,921
+0.05(+0.78%)
Jul 21, 2011
6.262
6.352
6.167
6.199
18,715
-0.02(-0.34%)
Jul 20, 2011
6.234
6.283
6.220
6.220
3,885
-0.12(-1.89%)
Jul 19, 2011
6.211
6.383
6.075
6.339
41,779
+0.19(+3.10%)
Jul 18, 2011
6.314
6.314
6.148
6.148
28,745
-0.19(-2.95%)
Jul 15, 2011
6.184
6.480
6.184
6.335
102,583
+0.18(+2.90%)
Jul 14, 2011
6.220
6.220
6.150
6.157
21,847
-0.04(-0.68%)
Jul 13, 2011
6.069
6.199
6.069
6.199
26,104
+0.15(+2.43%)
Jul 12, 2011
6.083
6.169
6.037
6.052
72,679
-0.00(-0.07%)
Jul 11, 2011
6.249
6.260
6.056
6.056
137,774
-0.23(-3.61%)
Jul 08, 2011
6.272
6.331
6.249
6.283
37,440
-0.03(-0.50%)
Jul 07, 2011
6.253
6.314
6.192
6.314
42,613
+0.09(+1.42%)
Jul 06, 2011
6.157
6.226
6.096
6.226
15,926
+0.04(+0.71%)
Jul 05, 2011
6.109
6.190
6.106
6.182
21,585
+0.04(+0.58%)
Jul 01, 2011
6.039
6.169
6.039
6.146
59,531
+0.15(+2.45%)
Jun 30, 2011
5.939
6.020
5.876
5.999
26,590
+0.10(+1.67%)
Jun 29, 2011
5.876
5.932
5.874
5.901
17,371
+0.01(+0.25%)
Jun 28, 2011
5.880
5.897
5.853
5.886
57,667
-0.00(-0.07%)
Jun 27, 2011
5.920
5.943
5.800
5.890
30,113
-0.01(-0.14%)
Jun 24, 2011
5.978
6.094
5.882
5.899
607,335
-0.10(-1.68%)
Jun 23, 2011
5.926
6.010
5.886
5.999
34,885
+0.02(+0.35%)
Jun 22, 2011
5.947
6.121
5.947
5.978
43,042
+0.00(+0.00%)
Jun 21, 2011
6.056
6.056
5.884
5.978
55,112
-0.06(-0.94%)
Jun 20, 2011
5.999
6.059
5.989
6.035
41,006
-0.05(-0.79%)
Jun 17, 2011
6.167
6.192
5.985
6.083
293,687
-0.06(-0.92%)
Jun 16, 2011
6.081
6.186
6.081
6.140
47,561
+0.07(+1.14%)
Jun 15, 2011
6.092
6.163
5.981
6.071
38,399
-0.06(-0.99%)
Jun 14, 2011
6.146
6.356
6.079
6.132
109,505
+0.05(+0.79%)
Jun 13, 2011
6.039
6.161
5.901
6.083
74,471
+0.01(+0.17%)
Jun 10, 2011
6.020
6.136
5.978
6.073
32,268
+0.01(+0.17%)
Jun 09, 2011
6.138
6.138
6.004
6.062
40,115
-0.10(-1.60%)
Jun 08, 2011
6.083
6.176
6.083
6.161
22,734
+0.03(+0.51%)
Jun 07, 2011
6.094
6.209
6.088
6.129
51,728
+0.05(+0.76%)
Jun 06, 2011
6.083
6.111
5.924
6.083
55,451
+0.00(+0.00%)
Jun 03, 2011
6.081
6.161
6.006
6.083
58,688
-0.07(-1.06%)
May 24, 2011
6.176
6.195
6.104
6.148
85,660
+0.00(+0.03%)
May 23, 2011
6.111
6.178
6.104
6.146
58,082
-0.04(-0.58%)
May 20, 2011
6.134
6.203
6.134
6.182
41,240
-0.01(-0.20%)
May 19, 2011
6.274
6.274
6.195
6.195
19,240
-0.05(-0.74%)
May 18, 2011
6.159
6.241
6.159
6.241
16,313
+0.07(+1.09%)
May 17, 2011
6.115
6.270
6.083
6.174
52,033
-0.00(-0.03%)
May 16, 2011
6.092
6.205
6.092
6.176
38,213
+0.01(+0.10%)
May 13, 2011
6.348
6.400
6.148
6.169
44,262
-0.22(-3.45%)
May 12, 2011
6.247
6.390
6.211
6.390
24,393
+0.15(+2.46%)
May 11, 2011
6.509
6.522
6.236
6.236
36,554
-0.23(-3.54%)
May 10, 2011
6.293
6.471
6.293
6.465
28,240
+0.22(+3.53%)
May 09, 2011
6.125
6.245
6.125
6.245
33,360
+0.12(+1.95%)
May 06, 2011
6.150
6.184
6.094
6.125
30,585
+0.03(+0.45%)
May 05, 2011
6.083
6.161
6.083
6.098
60,180
-0.04(-0.68%)
May 04, 2011
6.327
6.356
6.088
6.140
59,860
-0.15(-2.40%)
May 03, 2011
6.046
6.474
6.046
6.291
22,791
-0.19(-2.94%)
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
.