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
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010
5.464
5.516
5.464
5.516
58,250
+0.05(+0.84%)
Oct 28, 2010
5.529
5.542
5.470
5.470
17,176
-0.03(-0.57%)
Oct 27, 2010
5.565
5.584
5.495
5.502
52,935
-0.14(-2.42%)
Oct 25, 2010
5.636
5.670
5.607
5.638
20,391
-0.01(-0.11%)
Oct 22, 2010
5.632
5.645
5.567
5.645
53,878
+0.01(+0.26%)
Oct 21, 2010
5.752
5.754
5.586
5.630
65,679
-0.12(-2.15%)
Oct 20, 2010
5.855
5.857
5.672
5.754
80,289
-0.06(-1.05%)
Oct 19, 2010
5.995
5.995
5.764
5.815
58,064
-0.18(-2.94%)
Oct 18, 2010
6.044
6.044
5.913
5.991
35,206
-0.05(-0.87%)
Oct 15, 2010
6.249
6.249
5.955
6.044
83,294
-0.12(-1.88%)
Oct 14, 2010
6.298
6.298
6.119
6.159
39,630
-0.13(-2.07%)
Oct 13, 2010
6.182
6.298
6.142
6.289
68,898
+0.12(+1.94%)
Oct 12, 2010
6.075
6.195
6.065
6.170
27,553
+0.06(+1.03%)
Oct 11, 2010
6.113
6.130
6.056
6.107
8,514
-0.03(-0.51%)
Oct 08, 2010
6.138
6.142
5.850
6.138
58,283
+0.26(+4.39%)
Oct 07, 2010
6.006
6.037
5.880
5.880
509
-0.10(-1.69%)
Oct 06, 2010
6.067
6.067
5.941
5.981
44,978
-0.10(-1.66%)
Oct 05, 2010
5.888
6.081
5.865
6.081
71,974
+0.26(+4.55%)
Oct 04, 2010
5.953
5.953
5.817
5.817
25,272
-0.15(-2.46%)
Oct 01, 2010
5.964
6.018
5.932
5.964
28,925
-0.02(-0.40%)
Sep 30, 2010
5.988
6.083
5.907
5.988
14,186
-0.03(-0.55%)
Sep 29, 2010
5.819
6.069
5.722
6.020
39,120
+0.16(+2.80%)
Sep 28, 2010
5.857
5.857
5.733
5.857
4,947
+0.02(+0.40%)
Sep 27, 2010
5.928
5.928
5.827
5.834
10,695
-0.11(-1.87%)
Sep 24, 2010
5.852
6.020
5.852
5.945
55,302
+0.19(+3.32%)
Sep 23, 2010
5.789
5.869
5.745
5.754
652
-0.05(-0.87%)
Sep 22, 2010
5.806
5.830
5.750
5.804
14,800
-0.03(-0.47%)
Sep 21, 2010
5.947
5.964
5.831
5.831
35,073
-0.14(-2.32%)
Sep 20, 2010
5.733
5.985
5.699
5.970
61,345
+0.24(+4.14%)
Sep 17, 2010
5.733
5.756
5.677
5.733
59,469
+0.00(+0.00%)
Sep 15, 2010
5.670
5.733
5.615
5.733
71,965
+0.06(+1.07%)
Sep 14, 2010
5.714
5.720
5.640
5.672
22,705
-0.05(-0.84%)
Sep 13, 2010
5.888
5.892
5.701
5.720
107,519
-0.12(-2.12%)
Sep 10, 2010
5.808
5.848
5.754
5.844
19,229
+0.04(+0.72%)
Sep 09, 2010
6.088
6.088
5.743
5.802
17,700
+0.03(+0.47%)
Sep 08, 2010
5.861
5.861
5.731
5.775
8,105
-0.05(-0.87%)
Sep 07, 2010
5.920
5.924
5.825
5.825
814
-0.14(-2.32%)
Sep 03, 2010
5.949
5.974
5.920
5.964
21,043
+0.07(+1.25%)
Sep 02, 2010
5.852
5.890
5.798
5.890
15,043
+0.09(+1.52%)
Sep 01, 2010
5.758
5.802
5.699
5.802
41,197
+0.12(+2.11%)
Aug 31, 2010
5.605
5.701
5.565
5.682
66,174
+0.09(+1.58%)
Aug 30, 2010
5.756
5.758
5.594
5.594
27,534
-0.17(-3.02%)
Aug 27, 2010
5.768
5.777
5.523
5.768
43,763
+0.10(+1.85%)
Aug 26, 2010
5.794
5.794
5.663
5.663
566
-0.12(-2.14%)
Aug 25, 2010
5.533
5.787
5.516
5.787
561
+0.25(+4.55%)
Aug 24, 2010
5.525
5.596
5.500
5.535
2,290
+0.03(+0.50%)
Aug 23, 2010
5.634
5.655
5.508
5.508
46,573
-0.09(-1.58%)
Aug 20, 2010
5.554
5.628
5.554
5.596
63,250
+0.04(+0.76%)
Aug 19, 2010
5.752
5.752
5.554
5.554
847
-0.20(-3.43%)
Aug 18, 2010
5.697
5.785
5.670
5.752
8,571
+0.06(+1.11%)
Aug 17, 2010
5.750
5.787
5.670
5.689
1,357
+0.02(+0.37%)
Aug 16, 2010
5.542
5.670
5.542
5.668
43,140
+0.12(+2.23%)
Aug 13, 2010
5.544
5.672
5.544
5.544
44,616
-0.07(-1.31%)
Aug 12, 2010
5.739
5.794
5.617
5.617
34,668
-0.16(-2.80%)
Aug 11, 2010
5.880
5.949
5.779
5.779
73,889
-0.16(-2.72%)
Aug 10, 2010
5.974
5.974
5.903
5.941
1,052
-0.02(-0.39%)
Aug 09, 2010
6.071
6.071
5.876
5.964
27,820
-0.06(-1.05%)
Aug 06, 2010
6.027
6.027
5.932
6.027
13,795
+0.04(+0.74%)
Aug 05, 2010
6.081
6.081
5.983
5.983
7,962
-0.14(-2.26%)
Aug 04, 2010
6.016
6.121
6.016
6.121
21,324
+0.13(+2.10%)
Aug 03, 2010
6.054
6.155
5.985
5.995
21,039
-0.12(-1.92%)
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
.