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 (%)
Dec 30, 2011
5.798
5.842
5.559
5.678
97,454
-0.15(-2.63%)
Dec 29, 2011
5.790
5.957
5.775
5.832
70,295
+0.05(+0.80%)
Dec 28, 2011
5.437
5.899
5.431
5.785
144,143
+0.31(+5.71%)
Dec 27, 2011
5.431
5.582
5.406
5.473
120,660
+0.01(+0.15%)
Dec 23, 2011
5.437
5.473
5.431
5.465
67,449
+0.05(+0.97%)
Dec 21, 2011
5.337
5.471
5.242
5.412
302,163
+0.03(+0.55%)
Dec 20, 2011
5.297
5.383
5.290
5.383
43,609
+0.19(+3.68%)
Dec 19, 2011
5.318
5.318
5.192
5.192
49,735
-0.05(-1.00%)
Dec 16, 2011
5.389
5.427
5.244
5.244
142,374
-0.11(-2.11%)
Dec 15, 2011
5.506
5.506
5.307
5.358
36,921
-0.12(-2.15%)
Dec 14, 2011
5.328
5.521
5.267
5.475
61,867
+0.15(+2.80%)
Dec 13, 2011
5.433
5.450
5.326
5.326
50,731
-0.05(-1.01%)
Dec 12, 2011
5.379
5.431
5.259
5.381
57,133
-0.06(-1.04%)
Dec 09, 2011
5.345
5.454
5.288
5.437
66,968
+0.13(+2.45%)
Dec 08, 2011
5.504
5.550
5.288
5.307
52,309
-0.22(-4.06%)
Dec 07, 2011
5.605
5.605
5.532
5.532
58,006
-0.13(-2.22%)
Dec 06, 2011
5.530
5.660
5.481
5.657
29,875
+0.10(+1.77%)
Dec 05, 2011
5.580
5.580
5.504
5.559
75,125
+0.04(+0.76%)
Dec 02, 2011
5.643
5.643
5.473
5.517
29,108
-0.07(-1.31%)
Dec 01, 2011
5.607
5.715
5.590
5.590
59,894
+0.05(+0.99%)
Nov 30, 2011
5.353
5.781
5.305
5.536
645,549
+0.34(+6.45%)
Nov 29, 2011
5.248
5.332
5.192
5.200
83,620
-0.05(-1.04%)
Nov 28, 2011
5.320
5.388
5.183
5.255
121,065
+0.08(+1.62%)
Nov 25, 2011
5.236
5.280
5.171
5.171
27,878
-0.06(-1.20%)
Nov 23, 2011
5.366
5.366
5.234
5.234
108,108
-0.17(-3.11%)
Nov 22, 2011
5.448
5.496
5.402
5.402
73,137
-0.03(-0.46%)
Nov 21, 2011
5.448
5.490
5.427
5.427
78,576
-0.03(-0.54%)
Nov 18, 2011
5.492
5.542
5.456
5.456
90,179
-0.04(-0.73%)
Nov 17, 2011
5.500
5.557
5.469
5.496
69,223
-0.01(-0.23%)
Nov 16, 2011
5.641
5.641
5.450
5.509
96,753
-0.18(-3.24%)
Nov 15, 2011
5.557
5.693
5.557
5.693
19,549
+0.16(+2.84%)
Nov 14, 2011
5.643
5.643
5.496
5.536
52,843
-0.12(-2.08%)
Nov 11, 2011
5.530
5.653
5.519
5.653
29,556
+0.12(+2.20%)
Nov 10, 2011
5.586
5.620
5.467
5.532
242,570
+0.01(+0.19%)
Nov 09, 2011
5.790
5.790
5.450
5.521
442,746
-0.27(-4.67%)
Nov 08, 2011
5.790
5.800
5.695
5.792
170,672
+0.00(+0.04%)
Nov 07, 2011
5.836
5.886
5.725
5.790
193,669
-0.04(-0.65%)
Nov 04, 2011
5.939
5.939
5.716
5.827
490,870
-0.15(-2.56%)
Nov 03, 2011
5.983
6.018
5.836
5.981
48,152
+0.06(+0.99%)
Nov 02, 2011
5.905
6.041
5.798
5.922
207,608
+0.08(+1.36%)
Nov 01, 2011
6.096
6.096
5.842
5.842
91,023
-0.44(-7.01%)
Oct 31, 2011
6.335
6.335
6.230
6.283
31,076
-0.11(-1.74%)
Oct 28, 2011
6.314
6.419
6.301
6.394
45,950
+0.02(+0.26%)
Oct 27, 2011
5.983
6.377
5.916
6.377
101,844
+0.50(+8.49%)
Oct 26, 2011
5.712
5.878
5.677
5.878
27,477
+0.15(+2.64%)
Oct 25, 2011
5.876
5.876
5.685
5.727
35,271
-0.23(-3.94%)
Oct 24, 2011
5.712
5.962
5.712
5.962
39,896
+0.28(+4.91%)
Oct 21, 2011
5.720
5.720
5.616
5.683
30,843
+0.07(+1.31%)
Oct 20, 2011
5.706
5.706
5.586
5.609
17,762
-0.05(-0.93%)
Oct 19, 2011
5.785
5.785
5.662
5.662
22,672
-0.10(-1.82%)
Oct 18, 2011
5.678
5.794
5.678
5.767
39,338
+0.10(+1.81%)
Oct 17, 2011
5.748
5.748
5.664
5.664
51,947
-0.12(-2.10%)
Oct 14, 2011
5.811
5.811
5.708
5.785
42,665
-0.01(-0.11%)
Oct 13, 2011
5.714
5.817
5.695
5.792
56,356
+0.03(+0.47%)
Oct 12, 2011
5.764
5.792
5.697
5.764
68,298
+0.03(+0.55%)
Oct 11, 2011
5.632
5.733
5.632
5.733
60,451
+0.03(+0.51%)
Oct 10, 2011
5.590
5.704
5.483
5.704
91,657
+0.18(+3.19%)
Oct 07, 2011
5.781
5.781
5.477
5.527
60,885
-0.27(-4.74%)
Oct 06, 2011
5.802
5.802
5.750
5.802
33,593
-0.03(-0.58%)
Oct 05, 2011
5.918
5.918
5.802
5.836
38,875
-0.15(-2.49%)
Oct 04, 2011
5.500
6.115
5.458
5.985
103,861
+0.50(+9.10%)
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
.