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 (%)
Feb 29, 2012
6.403
6.411
6.270
6.270
28,101
-0.11(-1.71%)
Feb 28, 2012
6.361
6.388
6.356
6.380
14,624
-0.01(-0.10%)
Feb 27, 2012
6.354
6.405
6.354
6.386
21,043
+0.02(+0.30%)
Feb 24, 2012
6.373
6.373
6.355
6.367
5,690
-0.06(-0.98%)
Feb 23, 2012
6.367
6.430
6.342
6.430
54,421
+0.06(+0.96%)
Feb 22, 2012
6.401
6.415
6.359
6.369
19,200
-0.03(-0.46%)
Feb 21, 2012
6.474
6.474
6.350
6.398
10,367
-0.07(-1.10%)
Feb 17, 2012
6.470
6.617
6.468
6.470
56,269
+0.05(+0.79%)
Feb 16, 2012
6.361
6.445
6.335
6.419
26,577
+0.01(+0.10%)
Feb 15, 2012
6.463
6.463
6.373
6.413
10,719
-0.03(-0.39%)
Feb 14, 2012
6.529
6.529
6.342
6.438
72,631
-0.14(-2.11%)
Feb 13, 2012
6.573
6.600
6.520
6.577
13,405
+0.09(+1.36%)
Feb 10, 2012
6.550
6.550
6.489
6.489
12,924
-0.10(-1.56%)
Feb 09, 2012
6.669
6.678
6.564
6.592
90,785
-0.03(-0.38%)
Feb 08, 2012
6.533
6.627
6.527
6.617
13,252
+0.11(+1.68%)
Feb 07, 2012
6.475
6.533
6.475
6.508
10,510
+0.04(+0.65%)
Feb 06, 2012
6.457
6.508
6.428
6.466
37,725
-0.01(-0.19%)
Feb 03, 2012
6.249
6.543
6.216
6.478
71,650
+0.31(+5.04%)
Feb 02, 2012
6.071
6.176
6.071
6.167
21,953
+0.10(+1.63%)
Feb 01, 2012
6.058
6.138
6.006
6.069
49,107
+0.06(+1.05%)
Jan 31, 2012
5.968
6.014
5.962
6.006
22,329
+0.04(+0.70%)
Jan 30, 2012
6.004
6.004
5.957
5.964
9,890
-0.11(-1.87%)
Jan 27, 2012
6.020
6.077
5.995
6.077
15,195
+0.04(+0.66%)
Jan 26, 2012
6.115
6.136
6.035
6.037
30,744
-0.07(-1.20%)
Jan 25, 2012
6.172
6.209
6.054
6.111
36,939
-0.02(-0.34%)
Jan 24, 2012
6.006
6.132
5.947
6.132
32,363
+0.12(+1.99%)
Jan 23, 2012
6.002
6.012
5.965
6.012
8,628
+0.05(+0.81%)
Jan 20, 2012
5.880
5.964
5.880
5.964
30,363
+0.11(+1.83%)
Jan 19, 2012
5.785
5.880
5.764
5.857
7,209
+0.04(+0.76%)
Jan 18, 2012
5.794
5.813
5.756
5.813
13,010
+0.01(+0.22%)
Jan 17, 2012
5.831
5.831
5.731
5.800
81,660
-0.01(-0.18%)
Jan 13, 2012
5.920
5.920
5.798
5.810
44,163
-0.18(-3.08%)
Jan 12, 2012
5.924
5.995
5.871
5.995
32,958
+0.08(+1.35%)
Jan 11, 2012
6.006
6.006
5.827
5.915
266,607
+0.01(+0.14%)
Jan 10, 2012
5.926
5.947
5.760
5.907
181,398
+0.03(+0.50%)
Jan 09, 2012
5.974
6.004
5.794
5.878
88,899
-0.10(-1.69%)
Jan 06, 2012
5.960
6.115
5.867
5.978
97,228
-0.01(-0.25%)
Jan 05, 2012
5.991
6.125
5.857
5.993
133,844
-0.07(-1.07%)
Jan 04, 2012
6.052
6.094
5.995
6.058
44,125
+0.37(+6.58%)
Dec 30, 2011
5.804
5.848
5.565
5.684
97,352
-0.15(-2.63%)
Dec 29, 2011
5.796
5.964
5.781
5.838
70,222
+0.05(+0.80%)
Dec 28, 2011
5.443
5.905
5.437
5.792
143,992
+0.31(+5.71%)
Dec 27, 2011
5.437
5.588
5.411
5.479
120,534
+0.01(+0.15%)
Dec 23, 2011
5.443
5.479
5.437
5.470
67,379
+0.05(+0.97%)
Dec 21, 2011
5.342
5.477
5.248
5.418
301,847
+0.03(+0.55%)
Dec 20, 2011
5.302
5.388
5.296
5.388
43,563
+0.19(+3.68%)
Dec 19, 2011
5.323
5.323
5.197
5.197
49,683
-0.05(-1.00%)
Dec 16, 2011
5.395
5.432
5.250
5.250
142,225
-0.11(-2.11%)
Dec 15, 2011
5.512
5.512
5.313
5.363
36,882
-0.12(-2.15%)
Dec 14, 2011
5.334
5.527
5.273
5.481
61,802
+0.15(+2.80%)
Dec 13, 2011
5.439
5.456
5.332
5.332
50,678
-0.05(-1.01%)
Dec 12, 2011
5.384
5.437
5.264
5.386
57,074
-0.06(-1.04%)
Dec 09, 2011
5.351
5.460
5.294
5.443
66,898
+0.13(+2.45%)
Dec 08, 2011
5.510
5.556
5.294
5.313
52,254
-0.22(-4.06%)
Dec 07, 2011
5.611
5.611
5.537
5.537
57,945
-0.13(-2.22%)
Dec 06, 2011
5.536
5.666
5.487
5.663
29,844
+0.10(+1.77%)
Dec 05, 2011
5.586
5.586
5.510
5.565
75,046
+0.04(+0.76%)
Dec 02, 2011
5.649
5.649
5.479
5.523
29,077
-0.07(-1.31%)
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
.