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
)
17.25
-0.09 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2011
6.056
6.111
6.023
6.058
31,796
+0.02(+0.31%)
Jan 28, 2011
6.130
6.132
6.039
6.039
80,218
-0.09(-1.44%)
Jan 27, 2011
6.130
6.130
6.027
6.128
32,615
-0.04(-0.61%)
Jan 26, 2011
6.115
6.165
6.115
6.165
12,019
+0.09(+1.45%)
Jan 25, 2011
6.081
6.174
6.058
6.077
52,526
-0.03(-0.41%)
Jan 24, 2011
6.095
6.102
6.058
6.102
53,216
+0.02(+0.38%)
Jan 21, 2011
6.090
6.119
6.069
6.079
78,422
+0.01(+0.17%)
Jan 20, 2011
6.283
6.283
6.058
6.069
41,025
-0.23(-3.67%)
Jan 19, 2011
6.245
6.363
6.245
6.300
105,809
+0.11(+1.76%)
Jan 18, 2011
6.058
6.247
6.058
6.191
90,085
+0.06(+0.99%)
Jan 14, 2011
5.993
6.140
5.993
6.130
75,632
+0.11(+1.78%)
Jan 13, 2011
6.027
6.027
5.985
6.023
14,648
-0.03(-0.55%)
Jan 12, 2011
5.987
6.056
5.987
6.056
26,715
+0.07(+1.19%)
Jan 11, 2011
5.964
5.985
5.928
5.985
65,984
+0.04(+0.67%)
Jan 10, 2011
6.025
6.025
5.932
5.945
26,677
-0.08(-1.39%)
Jan 07, 2011
6.144
6.144
6.006
6.029
20,705
-0.08(-1.34%)
Jan 06, 2011
6.207
6.207
6.081
6.111
75,317
-0.08(-1.32%)
Jan 05, 2011
6.184
6.193
6.103
6.193
12,467
+0.08(+1.34%)
Jan 04, 2011
6.245
6.245
6.077
6.111
59,617
-0.13(-2.15%)
Jan 03, 2011
6.104
6.247
6.104
6.245
40,106
+0.18(+2.91%)
Dec 31, 2010
6.044
6.111
6.044
6.069
20,677
-0.01(-0.10%)
Dec 30, 2010
6.104
6.146
6.075
6.075
25,767
-0.02(-0.28%)
Dec 29, 2010
6.054
6.121
6.027
6.092
29,620
+0.03(+0.55%)
Dec 28, 2010
6.119
6.132
6.058
6.058
33,339
-0.07(-1.16%)
Dec 27, 2010
6.069
6.130
6.065
6.130
85,689
+0.05(+0.83%)
Dec 23, 2010
6.002
6.079
6.002
6.079
20,253
+0.07(+1.19%)
Dec 22, 2010
6.048
6.048
5.956
6.008
59,350
-0.06(-0.97%)
Dec 21, 2010
6.069
6.069
6.016
6.067
53,197
+0.04(+0.66%)
Dec 20, 2010
6.077
6.077
5.987
6.027
66,941
-0.06(-0.93%)
Dec 17, 2010
6.054
6.083
5.985
6.083
96,904
+0.01(+0.10%)
Dec 16, 2010
6.054
6.077
6.041
6.077
37,877
+0.01(+0.21%)
Dec 15, 2010
5.960
6.079
5.960
6.065
105,662
+0.08(+1.33%)
Dec 14, 2010
5.859
6.012
5.827
5.985
69,946
+0.13(+2.15%)
Dec 13, 2010
5.964
5.964
5.819
5.859
47,873
-0.11(-1.86%)
Dec 10, 2010
5.852
5.974
5.817
5.970
48,587
+0.08(+1.39%)
Dec 09, 2010
5.840
5.909
5.775
5.888
40,620
+0.07(+1.23%)
Dec 08, 2010
5.783
5.819
5.764
5.817
23,043
-0.02(-0.36%)
Dec 07, 2010
5.777
5.838
5.764
5.838
32,806
+0.06(+1.09%)
Dec 06, 2010
5.775
5.785
5.734
5.775
40,849
-0.02(-0.36%)
Dec 03, 2010
5.779
5.817
5.672
5.796
77,055
-0.02(-0.36%)
Dec 02, 2010
5.800
5.836
5.764
5.817
20,596
+0.00(+0.04%)
Dec 01, 2010
5.880
5.888
5.781
5.815
65,764
-0.07(-1.11%)
Nov 30, 2010
5.714
5.880
5.676
5.880
75,727
+0.08(+1.45%)
Nov 29, 2010
5.722
5.817
5.670
5.796
24,201
+0.02(+0.36%)
Nov 26, 2010
5.836
5.836
5.775
5.775
18,153
-0.10(-1.65%)
Nov 24, 2010
5.712
5.871
5.871
5.871
55,878
+0.22(+3.94%)
Nov 23, 2010
5.689
5.773
5.630
5.649
24,186
-0.13(-2.18%)
Nov 22, 2010
5.852
5.852
5.743
5.775
27,172
-0.02(-0.36%)
Nov 19, 2010
5.840
5.840
5.756
5.796
29,553
-0.03(-0.58%)
Nov 18, 2010
5.779
5.848
5.779
5.829
20,667
+0.05(+0.87%)
Nov 17, 2010
5.796
5.887
5.779
5.779
11,562
-0.04(-0.65%)
Nov 16, 2010
5.920
5.920
5.804
5.817
46,364
-0.15(-2.46%)
Nov 15, 2010
5.953
6.013
5.932
5.964
24,896
+0.03(+0.53%)
Nov 12, 2010
5.964
5.992
5.922
5.932
30,377
-0.06(-0.95%)
Nov 11, 2010
5.981
6.027
5.978
5.989
15,938
-0.07(-1.18%)
Nov 10, 2010
6.008
6.069
5.943
6.060
111,562
+0.06(+1.05%)
Nov 09, 2010
6.010
6.048
5.995
5.997
99,380
-0.02(-0.35%)
Nov 08, 2010
6.054
6.054
5.983
6.018
41,044
-0.05(-0.83%)
Nov 05, 2010
6.086
6.086
5.901
6.069
44,883
-0.02(-0.38%)
Nov 04, 2010
5.693
6.092
5.693
6.092
211,847
+0.41(+7.21%)
Nov 03, 2010
5.617
5.689
5.597
5.682
208,228
+0.06(+1.05%)
Nov 02, 2010
5.504
5.624
5.481
5.624
115,491
+0.11(+2.02%)
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
.