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 (%)
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%)
Oct 01, 2012
6.922
6.922
6.815
6.870
36,868
-0.03(-0.43%)
Sep 28, 2012
6.820
6.899
6.713
6.899
78,686
+0.04(+0.61%)
Sep 27, 2012
6.717
6.866
6.713
6.857
65,905
+0.13(+1.87%)
Sep 26, 2012
6.880
6.880
6.713
6.732
89,788
-0.11(-1.59%)
Sep 25, 2012
6.750
6.908
6.692
6.841
82,456
+0.17(+2.55%)
Sep 24, 2012
6.585
6.713
6.585
6.671
33,784
+0.08(+1.27%)
Sep 21, 2012
6.450
6.589
6.367
6.587
114,844
+0.22(+3.39%)
Sep 20, 2012
6.346
6.449
6.304
6.371
10,554
-0.04(-0.59%)
Sep 19, 2012
6.304
6.408
6.304
6.408
18,124
+0.11(+1.80%)
Sep 18, 2012
6.312
6.352
6.167
6.295
27,630
-0.09(-1.41%)
Sep 17, 2012
6.583
6.583
6.385
6.385
26,314
-0.22(-3.33%)
Sep 14, 2012
6.541
6.608
6.469
6.606
62,253
+0.04(+0.61%)
Sep 13, 2012
6.241
6.566
6.191
6.566
417,456
+0.33(+5.35%)
Sep 12, 2012
6.157
6.232
6.157
6.232
31,758
+0.10(+1.61%)
Sep 11, 2012
6.043
6.146
6.035
6.134
54,869
+0.12(+2.06%)
Sep 10, 2012
6.041
6.113
6.010
6.010
44,567
-0.07(-1.10%)
Sep 07, 2012
6.077
6.088
5.987
6.077
23,597
+0.03(+0.42%)
Sep 06, 2012
6.041
6.083
6.020
6.052
52,624
+0.05(+0.84%)
Sep 05, 2012
6.115
6.115
5.983
6.002
31,477
-0.05(-0.83%)
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
.