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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 04, 2012
6.041
6.052
6.037
6.052
58,678
+0.01(+0.17%)
Aug 31, 2012
6.035
6.052
6.035
6.041
10,306
+0.02(+0.35%)
Aug 30, 2012
6.041
6.041
6.020
6.020
3,022
-0.09(-1.54%)
Aug 29, 2012
6.104
6.159
6.045
6.115
70,067
-0.11(-1.82%)
Aug 27, 2012
6.167
6.343
6.165
6.228
165,481
+0.05(+0.82%)
Aug 24, 2012
6.136
6.188
6.136
6.178
19,645
+0.05(+0.75%)
Aug 23, 2012
6.241
6.249
6.132
6.132
53,129
-0.10(-1.58%)
Aug 22, 2012
6.188
6.257
6.188
6.230
22,672
+0.03(+0.44%)
Aug 21, 2012
6.150
6.241
6.077
6.203
13,834
+0.04(+0.68%)
Aug 20, 2012
6.088
6.184
6.079
6.161
8,609
+0.12(+1.98%)
Aug 17, 2012
6.060
6.205
5.901
6.041
71,254
-0.04(-0.69%)
Aug 16, 2012
6.062
6.083
5.939
6.083
14,863
+0.01(+0.14%)
Aug 15, 2012
6.090
6.090
5.857
6.075
22,148
+0.10(+1.69%)
Aug 14, 2012
5.905
5.985
5.905
5.974
28,783
+0.08(+1.28%)
Aug 13, 2012
5.819
5.904
5.811
5.899
101,468
+0.06(+1.01%)
Aug 10, 2012
5.907
5.907
5.769
5.840
12,799
-0.17(-2.86%)
Aug 09, 2012
5.804
6.012
5.804
6.012
6,702
+0.18(+3.09%)
Aug 08, 2012
5.926
5.926
5.809
5.832
10,749
-0.09(-1.59%)
Aug 07, 2012
5.926
5.926
5.882
5.926
18,873
-0.01(-0.11%)
Aug 06, 2012
5.957
5.974
5.857
5.932
12,699
-0.04(-0.60%)
Aug 03, 2012
5.674
5.968
5.674
5.968
15,693
+0.33(+5.76%)
Aug 02, 2012
5.406
5.685
5.406
5.643
44,286
+0.29(+5.49%)
Aug 01, 2012
5.890
5.945
5.349
5.349
35,677
-0.55(-9.38%)
Jul 31, 2012
6.031
6.058
5.878
5.903
16,074
-0.13(-2.22%)
Jul 30, 2012
6.098
6.132
5.999
6.037
24,174
-0.12(-1.88%)
Jul 27, 2012
5.968
6.153
5.934
6.153
24,359
+0.19(+3.24%)
Jul 26, 2012
5.785
6.071
5.727
5.960
98,731
+0.21(+3.61%)
Jul 25, 2012
5.798
5.865
5.746
5.752
12,346
+0.00(+0.07%)
Jul 24, 2012
5.886
5.886
5.748
5.748
8,699
-0.09(-1.47%)
Jul 23, 2012
5.897
5.947
5.834
5.834
14,515
-0.11(-1.87%)
Jul 20, 2012
6.022
6.071
5.945
5.945
15,717
-0.12(-1.94%)
Jul 19, 2012
6.178
6.178
6.041
6.062
15,154
-0.12(-1.87%)
Jul 18, 2012
6.163
6.213
5.871
6.178
22,395
+0.01(+0.17%)
Jul 17, 2012
5.924
6.220
5.918
6.167
30,633
+0.00(+0.03%)
Jul 16, 2012
6.192
6.285
6.083
6.165
69,108
-0.07(-1.11%)
Jul 13, 2012
6.161
6.293
6.088
6.234
34,094
+0.09(+1.43%)
Jul 12, 2012
6.098
6.169
6.070
6.146
20,608
+0.05(+0.83%)
Jul 11, 2012
5.974
6.157
5.972
6.096
30,123
+0.10(+1.61%)
Jul 10, 2012
5.962
6.006
5.922
5.999
14,377
+0.04(+0.67%)
Jul 09, 2012
6.043
6.136
5.960
5.960
9,991
-0.09(-1.42%)
Jul 06, 2012
6.159
6.264
6.046
6.046
43,971
-0.15(-2.37%)
Jul 05, 2012
6.192
6.281
6.178
6.192
48,052
-0.03(-0.44%)
Jul 03, 2012
6.167
6.220
6.167
6.220
6,917
+0.02(+0.37%)
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
.