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
)
17.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 30, 2011
5.945
6.027
5.882
6.006
26,563
+0.10(+1.67%)
Jun 29, 2011
5.882
5.939
5.880
5.907
17,353
+0.01(+0.25%)
Jun 28, 2011
5.886
5.903
5.859
5.892
57,607
-0.00(-0.07%)
Jun 27, 2011
5.926
5.949
5.806
5.897
30,082
-0.01(-0.14%)
Jun 24, 2011
5.985
6.100
5.888
5.905
606,699
-0.10(-1.68%)
Jun 23, 2011
5.932
6.016
5.892
6.006
34,849
+0.02(+0.35%)
Jun 22, 2011
5.953
6.128
5.953
5.985
42,997
+0.00(+0.00%)
Jun 21, 2011
6.062
6.062
5.890
5.985
55,054
-0.06(-0.94%)
Jun 20, 2011
6.006
6.065
5.995
6.041
40,963
-0.05(-0.79%)
Jun 17, 2011
6.174
6.199
5.991
6.090
293,380
-0.06(-0.92%)
Jun 16, 2011
6.088
6.193
6.088
6.146
47,511
+0.07(+1.14%)
Jun 15, 2011
6.098
6.170
5.987
6.077
38,358
-0.06(-0.99%)
Jun 14, 2011
6.153
6.363
6.086
6.138
109,390
+0.05(+0.79%)
Jun 13, 2011
6.046
6.167
5.907
6.090
74,393
+0.01(+0.17%)
Jun 10, 2011
6.027
6.142
5.985
6.079
32,234
+0.01(+0.17%)
Jun 09, 2011
6.144
6.144
6.010
6.069
40,073
-0.10(-1.60%)
Jun 08, 2011
6.090
6.182
6.090
6.167
22,710
+0.03(+0.51%)
Jun 07, 2011
6.100
6.216
6.094
6.136
51,673
+0.05(+0.76%)
Jun 06, 2011
6.090
6.117
5.930
6.090
55,393
+0.00(+0.00%)
Jun 03, 2011
6.088
6.167
6.012
6.090
58,626
-0.07(-1.06%)
May 24, 2011
6.182
6.201
6.111
6.155
85,570
+0.00(+0.03%)
May 23, 2011
6.117
6.184
6.111
6.153
58,021
-0.04(-0.58%)
May 20, 2011
6.140
6.210
6.140
6.188
41,197
-0.01(-0.20%)
May 19, 2011
6.281
6.281
6.201
6.201
19,219
-0.05(-0.74%)
May 18, 2011
6.165
6.247
6.165
6.247
16,295
+0.07(+1.09%)
May 17, 2011
6.121
6.277
6.090
6.180
51,978
-0.00(-0.03%)
May 16, 2011
6.098
6.212
6.098
6.182
38,173
+0.01(+0.10%)
May 13, 2011
6.354
6.407
6.155
6.176
44,216
-0.22(-3.45%)
May 12, 2011
6.254
6.396
6.218
6.396
24,367
+0.15(+2.46%)
May 11, 2011
6.516
6.529
6.243
6.243
36,515
-0.23(-3.54%)
May 10, 2011
6.300
6.478
6.300
6.472
28,210
+0.22(+3.53%)
May 09, 2011
6.132
6.251
6.132
6.251
33,325
+0.12(+1.95%)
May 06, 2011
6.157
6.191
6.100
6.132
30,553
+0.03(+0.45%)
May 05, 2011
6.090
6.167
6.090
6.104
60,117
-0.04(-0.68%)
May 04, 2011
6.333
6.363
6.094
6.146
59,798
-0.15(-2.40%)
May 03, 2011
6.052
6.480
6.052
6.298
22,767
-0.19(-2.94%)
May 02, 2011
6.527
6.537
6.489
6.489
23,701
-0.01(-0.10%)
Apr 29, 2011
6.424
6.497
6.392
6.495
31,225
+0.05(+0.78%)
Apr 28, 2011
6.510
6.573
6.407
6.445
53,559
-0.07(-1.10%)
Apr 27, 2011
6.430
6.531
6.401
6.516
38,958
+0.05(+0.81%)
Apr 26, 2011
6.432
6.512
6.426
6.463
39,520
+0.04(+0.62%)
Apr 25, 2011
6.527
6.583
6.405
6.424
22,101
-0.11(-1.64%)
Apr 21, 2011
6.510
6.579
6.510
6.531
25,796
-0.01(-0.19%)
Apr 20, 2011
6.634
6.673
6.484
6.543
35,506
-0.13(-1.98%)
Apr 19, 2011
6.671
6.703
6.619
6.676
26,282
+0.01(+0.22%)
Apr 18, 2011
6.720
6.829
6.657
6.661
29,263
-0.13(-1.92%)
Apr 15, 2011
6.837
6.854
6.766
6.791
46,059
-0.06(-0.92%)
Apr 14, 2011
6.869
6.911
6.814
6.854
32,139
-0.06(-0.82%)
Apr 13, 2011
6.907
6.936
6.900
6.911
49,230
+0.03(+0.40%)
Apr 12, 2011
6.909
6.938
6.883
6.883
21,377
-0.07(-0.97%)
Apr 11, 2011
6.961
6.961
6.919
6.951
26,463
+0.02(+0.30%)
Apr 08, 2011
7.030
7.075
6.930
6.930
51,102
-0.07(-1.02%)
Apr 07, 2011
6.978
7.001
6.894
7.001
26,863
-0.01(-0.15%)
Apr 06, 2011
6.972
7.070
6.873
7.012
36,930
+0.04(+0.60%)
Apr 05, 2011
6.951
6.972
6.875
6.970
93,466
+0.01(+0.18%)
Apr 04, 2011
6.877
6.957
6.841
6.957
23,777
+0.07(+1.07%)
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
.