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 30, 2010
5.981
6.077
5.901
5.981
14,201
-0.03(-0.55%)
Sep 29, 2010
5.813
6.062
5.716
6.014
39,161
+0.16(+2.80%)
Sep 28, 2010
5.850
5.850
5.727
5.850
4,953
+0.02(+0.40%)
Sep 27, 2010
5.922
5.922
5.821
5.827
10,706
-0.11(-1.87%)
Sep 24, 2010
5.846
6.014
5.846
5.939
55,360
+0.19(+3.32%)
Sep 23, 2010
5.783
5.863
5.739
5.748
653
-0.05(-0.87%)
Sep 22, 2010
5.800
5.824
5.744
5.798
14,816
-0.03(-0.47%)
Sep 21, 2010
5.941
5.957
5.825
5.825
35,109
-0.14(-2.32%)
Sep 20, 2010
5.727
5.978
5.693
5.964
61,410
+0.24(+4.14%)
Sep 17, 2010
5.727
5.750
5.671
5.727
59,531
+0.00(+0.00%)
Sep 15, 2010
5.664
5.727
5.609
5.727
72,040
+0.06(+1.07%)
Sep 14, 2010
5.708
5.714
5.634
5.666
22,729
-0.05(-0.84%)
Sep 13, 2010
5.882
5.886
5.695
5.714
107,632
-0.12(-2.12%)
Sep 10, 2010
5.802
5.842
5.748
5.838
19,249
+0.04(+0.72%)
Sep 09, 2010
6.081
6.081
5.737
5.796
17,719
+0.03(+0.47%)
Sep 08, 2010
5.855
5.855
5.725
5.769
8,113
-0.05(-0.87%)
Sep 07, 2010
5.913
5.918
5.819
5.819
815
-0.14(-2.32%)
Sep 03, 2010
5.943
5.968
5.913
5.957
21,065
+0.07(+1.25%)
Sep 02, 2010
5.846
5.884
5.792
5.884
15,059
+0.09(+1.52%)
Sep 01, 2010
5.752
5.796
5.693
5.796
41,240
+0.12(+2.11%)
Aug 31, 2010
5.599
5.695
5.559
5.676
66,243
+0.09(+1.58%)
Aug 30, 2010
5.750
5.752
5.588
5.588
27,563
-0.17(-3.02%)
Aug 27, 2010
5.762
5.771
5.517
5.762
43,809
+0.10(+1.85%)
Aug 26, 2010
5.788
5.788
5.657
5.657
567
-0.12(-2.14%)
Aug 25, 2010
5.527
5.781
5.511
5.781
562
+0.25(+4.55%)
Aug 24, 2010
5.519
5.590
5.494
5.530
2,292
+0.03(+0.50%)
Aug 23, 2010
5.628
5.650
5.502
5.502
46,622
-0.09(-1.58%)
Aug 20, 2010
5.548
5.622
5.548
5.590
63,316
+0.04(+0.76%)
Aug 19, 2010
5.746
5.746
5.548
5.548
848
-0.20(-3.43%)
Aug 18, 2010
5.691
5.779
5.664
5.746
8,580
+0.06(+1.11%)
Aug 17, 2010
5.744
5.781
5.664
5.683
1,358
+0.02(+0.37%)
Aug 16, 2010
5.536
5.664
5.536
5.662
43,185
+0.12(+2.23%)
Aug 13, 2010
5.538
5.666
5.538
5.538
44,663
-0.07(-1.31%)
Aug 12, 2010
5.733
5.788
5.611
5.611
34,704
-0.16(-2.80%)
Aug 11, 2010
5.874
5.943
5.773
5.773
73,966
-0.16(-2.72%)
Aug 10, 2010
5.968
5.968
5.897
5.934
1,053
-0.02(-0.39%)
Aug 09, 2010
6.064
6.064
5.869
5.957
27,849
-0.06(-1.05%)
Aug 06, 2010
6.020
6.020
5.926
6.020
13,810
+0.04(+0.74%)
Aug 05, 2010
6.075
6.075
5.976
5.976
7,970
-0.14(-2.26%)
Aug 04, 2010
6.010
6.115
6.010
6.115
21,347
+0.13(+2.10%)
Aug 03, 2010
6.048
6.148
5.978
5.989
21,061
-0.12(-1.92%)
Aug 02, 2010
6.129
6.129
6.035
6.106
21,185
+0.06(+1.04%)
Jul 30, 2010
6.043
6.180
6.020
6.043
9,105
-0.10(-1.61%)
Jul 29, 2010
6.230
6.304
5.999
6.142
34,637
-0.13(-2.01%)
Jul 28, 2010
6.268
6.316
6.260
6.268
915
+0.02(+0.34%)
Jul 27, 2010
6.199
6.398
6.155
6.247
62,925
-0.00(-0.07%)
Jul 26, 2010
6.301
6.425
6.209
6.251
109,505
-0.00(-0.03%)
Jul 23, 2010
6.232
6.253
5.978
6.253
49,244
-0.03(-0.47%)
Jul 22, 2010
5.970
6.283
5.970
6.283
45,378
+0.37(+6.21%)
Jul 21, 2010
6.094
6.132
5.916
5.916
32,721
-0.15(-2.52%)
Jul 20, 2010
5.978
6.069
5.947
6.069
35,481
+0.04(+0.70%)
Jul 19, 2010
5.970
6.031
5.916
6.027
16,093
+0.06(+0.98%)
Jul 16, 2010
5.968
6.469
5.874
5.968
97,053
-0.49(-7.63%)
Jul 15, 2010
6.654
6.654
6.419
6.461
23,635
-0.16(-2.47%)
Jul 14, 2010
6.696
6.713
6.597
6.625
17,113
-0.06(-0.85%)
Jul 13, 2010
6.681
6.681
5.947
6.681
2,235
+0.34(+5.32%)
Jul 12, 2010
6.536
6.608
6.343
6.343
30,690
-0.26(-4.00%)
Jul 09, 2010
6.608
6.704
5.975
6.608
97,335
+0.47(+7.66%)
Jul 08, 2010
6.138
6.138
6.096
6.138
681
+0.05(+0.76%)
Jul 07, 2010
5.960
6.092
5.947
6.092
36,635
+0.18(+3.09%)
Jul 06, 2010
5.909
6.241
5.869
5.909
1,144
-0.09(-1.54%)
Jul 02, 2010
6.002
6.073
5.947
6.002
67,321
-0.05(-0.80%)
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
.