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: 4:10 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 (%)
Aug 31, 2010
5.605
5.701
5.565
5.682
66,174
+0.09(+1.58%)
Aug 30, 2010
5.756
5.758
5.594
5.594
27,534
-0.17(-3.02%)
Aug 27, 2010
5.768
5.777
5.523
5.768
43,763
+0.10(+1.85%)
Aug 26, 2010
5.794
5.794
5.663
5.663
566
-0.12(-2.14%)
Aug 25, 2010
5.533
5.787
5.516
5.787
561
+0.25(+4.55%)
Aug 24, 2010
5.525
5.596
5.500
5.535
2,290
+0.03(+0.50%)
Aug 23, 2010
5.634
5.655
5.508
5.508
46,573
-0.09(-1.58%)
Aug 20, 2010
5.554
5.628
5.554
5.596
63,250
+0.04(+0.76%)
Aug 19, 2010
5.752
5.752
5.554
5.554
847
-0.20(-3.43%)
Aug 18, 2010
5.697
5.785
5.670
5.752
8,571
+0.06(+1.11%)
Aug 17, 2010
5.750
5.787
5.670
5.689
1,357
+0.02(+0.37%)
Aug 16, 2010
5.542
5.670
5.542
5.668
43,140
+0.12(+2.23%)
Aug 13, 2010
5.544
5.672
5.544
5.544
44,616
-0.07(-1.31%)
Aug 12, 2010
5.739
5.794
5.617
5.617
34,668
-0.16(-2.80%)
Aug 11, 2010
5.880
5.949
5.779
5.779
73,889
-0.16(-2.72%)
Aug 10, 2010
5.974
5.974
5.903
5.941
1,052
-0.02(-0.39%)
Aug 09, 2010
6.071
6.071
5.876
5.964
27,820
-0.06(-1.05%)
Aug 06, 2010
6.027
6.027
5.932
6.027
13,795
+0.04(+0.74%)
Aug 05, 2010
6.081
6.081
5.983
5.983
7,962
-0.14(-2.26%)
Aug 04, 2010
6.016
6.121
6.016
6.121
21,324
+0.13(+2.10%)
Aug 03, 2010
6.054
6.155
5.985
5.995
21,039
-0.12(-1.92%)
Aug 02, 2010
6.136
6.136
6.041
6.113
21,162
+0.06(+1.04%)
Jul 30, 2010
6.050
6.186
6.027
6.050
9,095
-0.10(-1.61%)
Jul 29, 2010
6.237
6.310
6.006
6.149
34,601
-0.13(-2.01%)
Jul 28, 2010
6.275
6.323
6.266
6.275
914
+0.02(+0.34%)
Jul 27, 2010
6.205
6.405
6.161
6.254
62,860
-0.00(-0.07%)
Jul 26, 2010
6.308
6.432
6.216
6.258
109,390
-0.00(-0.03%)
Jul 23, 2010
6.239
6.260
5.985
6.260
49,192
-0.03(-0.47%)
Jul 22, 2010
5.976
6.289
5.976
6.289
45,330
+0.37(+6.21%)
Jul 21, 2010
6.100
6.138
5.922
5.922
32,687
-0.15(-2.52%)
Jul 20, 2010
5.985
6.075
5.953
6.075
35,444
+0.04(+0.70%)
Jul 19, 2010
5.976
6.037
5.922
6.033
16,076
+0.06(+0.98%)
Jul 16, 2010
5.974
6.476
5.880
5.974
96,952
-0.49(-7.63%)
Jul 15, 2010
6.661
6.661
6.426
6.468
23,610
-0.16(-2.47%)
Jul 14, 2010
6.703
6.720
6.604
6.631
17,096
-0.06(-0.85%)
Jul 13, 2010
6.688
6.688
5.953
6.688
2,233
+0.34(+5.32%)
Jul 12, 2010
6.543
6.615
6.350
6.350
30,658
-0.26(-4.00%)
Jul 09, 2010
6.615
6.711
5.982
6.615
97,233
+0.47(+7.66%)
Jul 08, 2010
6.144
6.144
6.102
6.144
680
+0.05(+0.76%)
Jul 07, 2010
5.966
6.098
5.953
6.098
36,596
+0.18(+3.09%)
Jul 06, 2010
5.915
6.247
5.876
5.915
1,142
-0.09(-1.54%)
Jul 02, 2010
6.008
6.079
5.953
6.008
67,250
-0.05(-0.80%)
Jul 01, 2010
5.985
6.088
5.901
6.056
29,763
+0.07(+1.19%)
Jun 30, 2010
5.985
6.098
5.966
5.985
2,742
-0.02(-0.35%)
Jun 29, 2010
6.159
6.226
6.000
6.006
49,149
-0.25(-4.03%)
Jun 25, 2010
6.258
6.258
5.777
6.258
321,348
+0.40(+6.81%)
Jun 24, 2010
5.838
6.004
5.823
5.859
15,748
+0.02(+0.32%)
Jun 23, 2010
5.827
5.949
5.827
5.840
40,039
+0.02(+0.29%)
Jun 22, 2010
5.823
6.090
5.821
5.823
661
-0.22(-3.72%)
Jun 21, 2010
6.245
6.245
6.025
6.048
13,748
-0.10(-1.71%)
Jun 18, 2010
6.153
6.285
6.107
6.153
96,294
-0.08(-1.21%)
Jun 17, 2010
6.165
6.287
6.111
6.228
15,000
+0.05(+0.85%)
Jun 16, 2010
6.174
6.271
6.142
6.176
13,076
-0.07(-1.11%)
Jun 15, 2010
6.245
6.291
5.918
6.245
1,147
+0.31(+5.27%)
Jun 14, 2010
6.125
6.125
5.764
5.932
34,906
-0.13(-2.22%)
Jun 11, 2010
6.037
6.069
5.945
6.067
22,524
-0.01(-0.17%)
Jun 10, 2010
6.077
6.151
5.844
6.077
1,066
+0.01(+0.21%)
Jun 09, 2010
5.995
6.186
5.932
6.065
30,506
+0.09(+1.48%)
Jun 08, 2010
6.134
6.134
5.759
5.976
83,799
-0.18(-2.87%)
Jun 07, 2010
6.167
6.390
6.100
6.153
35,958
+0.00(+0.07%)
Jun 04, 2010
6.149
6.365
6.111
6.149
55,626
-0.27(-4.19%)
Jun 03, 2010
6.384
6.541
6.384
6.417
12,900
+0.07(+1.02%)
Jun 02, 2010
6.352
6.352
6.093
6.352
23,624
+0.17(+2.79%)
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
.