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 31, 2012
6.419
6.513
6.346
6.505
56,542
+0.10(+1.57%)
Dec 28, 2012
6.390
6.482
6.390
6.404
9,472
+0.00(+0.00%)
Dec 27, 2012
6.463
6.463
6.362
6.404
8,833
-0.06(-0.97%)
Dec 26, 2012
6.566
6.566
6.467
6.467
18,591
-0.07(-1.00%)
Dec 24, 2012
6.601
6.610
6.532
6.532
8,585
-0.15(-2.20%)
Dec 21, 2012
6.683
6.746
6.654
6.679
81,746
-0.03(-0.44%)
Dec 20, 2012
6.702
6.755
6.553
6.708
27,773
-0.03(-0.44%)
Dec 19, 2012
6.755
6.765
6.681
6.738
28,054
-0.03(-0.40%)
Dec 18, 2012
6.662
6.765
6.650
6.765
18,977
+0.17(+2.58%)
Dec 17, 2012
6.375
6.595
6.375
6.595
14,253
+0.26(+4.04%)
Dec 14, 2012
6.207
6.339
6.207
6.339
64,160
+0.13(+2.13%)
Dec 13, 2012
6.178
6.209
6.132
6.207
6,673
-0.03(-0.54%)
Dec 12, 2012
6.362
6.362
6.229
6.241
15,178
-0.14(-2.20%)
Dec 11, 2012
6.159
6.381
6.159
6.381
31,081
+0.24(+3.96%)
Dec 10, 2012
6.236
6.236
6.090
6.138
13,162
-0.12(-1.98%)
Dec 07, 2012
6.321
6.321
6.079
6.262
22,157
-0.03(-0.50%)
Dec 06, 2012
6.274
6.293
6.270
6.293
13,529
+0.00(+0.00%)
Dec 05, 2012
6.388
6.388
6.241
6.293
22,882
-0.05(-0.83%)
Dec 04, 2012
6.464
6.509
6.346
6.346
29,103
-0.29(-4.33%)
Nov 30, 2012
6.780
6.780
6.633
6.633
26,595
-0.15(-2.20%)
Nov 29, 2012
6.713
6.782
6.702
6.782
13,428
+0.13(+1.92%)
Nov 28, 2012
6.570
6.713
6.521
6.654
21,437
+0.09(+1.34%)
Nov 27, 2012
6.469
6.616
6.469
6.566
23,759
+0.03(+0.51%)
Nov 26, 2012
6.425
6.532
6.404
6.532
31,138
+0.07(+1.01%)
Nov 23, 2012
6.421
6.467
6.348
6.467
8,027
+0.04(+0.65%)
Nov 21, 2012
6.371
6.440
6.371
6.425
9,515
+0.03(+0.39%)
Nov 20, 2012
6.436
6.442
6.388
6.400
8,638
-0.01(-0.20%)
Nov 19, 2012
6.367
6.440
6.327
6.413
15,741
+0.10(+1.66%)
Nov 16, 2012
6.411
6.469
6.266
6.308
63,011
-0.16(-2.53%)
Nov 15, 2012
6.637
6.637
6.420
6.471
16,580
-0.16(-2.37%)
Nov 14, 2012
6.805
6.805
6.629
6.629
11,998
-0.14(-2.14%)
Nov 13, 2012
6.700
6.773
6.638
6.773
52,161
+0.06(+0.91%)
Nov 12, 2012
6.727
6.797
6.696
6.713
58,683
-0.05(-0.74%)
Nov 09, 2012
6.658
6.773
6.658
6.763
13,028
+0.06(+0.88%)
Nov 08, 2012
6.696
6.725
6.677
6.704
90,885
+0.01(+0.13%)
Nov 07, 2012
6.713
6.765
6.660
6.696
103,861
-0.10(-1.48%)
Nov 06, 2012
6.765
6.797
6.715
6.797
40,954
+0.03(+0.47%)
Nov 05, 2012
6.815
6.815
6.702
6.765
39,681
+0.00(+0.00%)
Nov 02, 2012
7.025
7.025
6.765
6.765
30,447
-0.24(-3.44%)
Nov 01, 2012
6.899
7.006
6.749
7.006
34,423
+0.12(+1.77%)
Oct 31, 2012
6.721
6.901
6.721
6.885
12,828
+0.12(+1.74%)
Oct 26, 2012
6.828
6.767
6.767
6.767
8,580
-0.05(-0.77%)
Oct 25, 2012
6.803
6.824
6.765
6.820
8,633
+0.09(+1.40%)
Oct 24, 2012
6.740
6.765
6.713
6.725
6,907
-0.01(-0.09%)
Oct 23, 2012
6.725
6.792
6.616
6.732
38,861
+0.01(+0.22%)
Oct 19, 2012
6.767
6.899
6.667
6.717
22,591
-0.12(-1.69%)
Oct 18, 2012
6.855
6.855
6.832
6.832
6,664
-0.05(-0.70%)
Oct 17, 2012
6.805
6.880
6.805
6.880
4,833
+0.12(+1.80%)
Oct 16, 2012
6.847
6.847
6.703
6.759
73,590
-0.03(-0.37%)
Oct 15, 2012
6.878
6.948
6.734
6.784
62,659
-0.10(-1.46%)
Oct 12, 2012
6.908
6.920
6.836
6.885
5,148
-0.04(-0.55%)
Oct 11, 2012
6.839
6.983
6.765
6.922
79,215
+0.14(+2.01%)
Oct 10, 2012
6.765
6.853
6.656
6.786
27,306
+0.02(+0.34%)
Oct 09, 2012
6.868
6.880
6.763
6.763
60,447
-0.08(-1.20%)
Oct 08, 2012
6.776
6.885
6.765
6.845
27,039
+0.03(+0.40%)
Oct 05, 2012
6.813
6.839
6.765
6.818
16,131
-0.01(-0.15%)
Oct 04, 2012
6.843
6.859
6.717
6.828
132,549
-0.02(-0.34%)
Oct 03, 2012
6.870
6.891
6.799
6.851
14,844
-0.03(-0.40%)
Oct 02, 2012
6.878
6.878
6.805
6.878
43,132
+0.01(+0.12%)
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
.