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
)
16.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2011
6.335
6.335
6.230
6.283
31,076
-0.11(-1.74%)
Oct 28, 2011
6.314
6.419
6.301
6.394
45,950
+0.02(+0.26%)
Oct 27, 2011
5.983
6.377
5.916
6.377
101,844
+0.50(+8.49%)
Oct 26, 2011
5.712
5.878
5.677
5.878
27,477
+0.15(+2.64%)
Oct 25, 2011
5.876
5.876
5.685
5.727
35,271
-0.23(-3.94%)
Oct 24, 2011
5.712
5.962
5.712
5.962
39,896
+0.28(+4.91%)
Oct 21, 2011
5.720
5.720
5.616
5.683
30,843
+0.07(+1.31%)
Oct 20, 2011
5.706
5.706
5.586
5.609
17,762
-0.05(-0.93%)
Oct 19, 2011
5.785
5.785
5.662
5.662
22,672
-0.10(-1.82%)
Oct 18, 2011
5.678
5.794
5.678
5.767
39,338
+0.10(+1.81%)
Oct 17, 2011
5.748
5.748
5.664
5.664
51,947
-0.12(-2.10%)
Oct 14, 2011
5.811
5.811
5.708
5.785
42,665
-0.01(-0.11%)
Oct 13, 2011
5.714
5.817
5.695
5.792
56,356
+0.03(+0.47%)
Oct 12, 2011
5.764
5.792
5.697
5.764
68,298
+0.03(+0.55%)
Oct 11, 2011
5.632
5.733
5.632
5.733
60,451
+0.03(+0.51%)
Oct 10, 2011
5.590
5.704
5.483
5.704
91,657
+0.18(+3.19%)
Oct 07, 2011
5.781
5.781
5.477
5.527
60,885
-0.27(-4.74%)
Oct 06, 2011
5.802
5.802
5.750
5.802
33,593
-0.03(-0.58%)
Oct 05, 2011
5.918
5.918
5.802
5.836
38,875
-0.15(-2.49%)
Oct 04, 2011
5.500
6.115
5.458
5.985
103,861
+0.50(+9.10%)
Oct 03, 2011
5.531
5.561
5.485
5.485
81,184
-0.02(-0.42%)
Sep 30, 2011
5.559
5.559
5.456
5.509
81,470
-0.08(-1.39%)
Sep 29, 2011
5.603
5.603
5.498
5.586
45,683
+0.03(+0.53%)
Sep 28, 2011
5.597
5.660
5.557
5.557
47,451
-0.09(-1.60%)
Sep 27, 2011
5.641
5.672
5.592
5.647
90,603
+0.09(+1.59%)
Sep 26, 2011
5.559
5.559
5.465
5.559
16,746
+0.05(+0.99%)
Sep 23, 2011
5.452
5.586
5.452
5.504
184,969
+0.05(+0.92%)
Sep 22, 2011
5.637
5.685
5.454
5.454
62,964
-0.14(-2.59%)
Sep 21, 2011
5.607
5.727
5.599
5.599
138,532
-0.02(-0.41%)
Sep 20, 2011
5.662
5.716
5.620
5.622
31,310
-0.05(-0.92%)
Sep 19, 2011
5.660
5.764
5.660
5.674
37,393
-0.03(-0.44%)
Sep 16, 2011
5.748
5.773
5.695
5.699
196,562
-0.02(-0.29%)
Sep 15, 2011
5.716
5.718
5.689
5.716
18,172
+0.01(+0.18%)
Sep 14, 2011
5.693
5.706
5.672
5.706
31,153
+0.02(+0.33%)
Sep 13, 2011
5.704
5.706
5.655
5.687
19,607
+0.03(+0.44%)
Sep 12, 2011
5.441
5.685
5.441
5.662
96,067
+0.02(+0.30%)
Sep 09, 2011
5.616
5.674
5.616
5.645
57,686
-0.00(-0.07%)
Sep 08, 2011
5.664
5.672
5.643
5.649
34,461
-0.04(-0.74%)
Sep 07, 2011
5.758
5.758
5.616
5.691
64,747
+0.02(+0.33%)
Sep 06, 2011
5.643
5.701
5.643
5.672
64,704
+0.03(+0.52%)
Sep 02, 2011
5.664
5.723
5.639
5.643
62,744
-0.10(-1.82%)
Sep 01, 2011
5.874
5.874
5.727
5.748
45,797
-0.14(-2.35%)
Aug 31, 2011
5.924
5.974
5.871
5.886
29,355
-0.04(-0.64%)
Aug 30, 2011
5.874
5.924
5.840
5.924
15,378
-0.00(-0.04%)
Aug 29, 2011
5.823
5.926
5.790
5.926
21,046
+0.16(+2.69%)
Aug 26, 2011
5.725
5.777
5.725
5.771
11,026
+0.00(+0.07%)
Aug 25, 2011
5.865
5.951
5.767
5.767
25,837
-0.10(-1.68%)
Aug 24, 2011
5.779
5.865
5.733
5.865
17,738
+0.07(+1.12%)
Aug 23, 2011
5.674
5.800
5.605
5.800
79,763
+0.10(+1.84%)
Aug 22, 2011
5.632
5.716
5.632
5.695
43,151
+0.09(+1.69%)
Aug 19, 2011
5.599
5.678
5.592
5.601
83,524
-0.01(-0.22%)
Aug 18, 2011
5.674
5.695
5.561
5.613
112,122
-0.14(-2.51%)
Aug 17, 2011
5.664
5.769
5.664
5.758
12,570
+0.04(+0.70%)
Aug 16, 2011
5.744
5.769
5.664
5.718
50,316
-0.13(-2.22%)
Aug 15, 2011
5.769
5.871
5.664
5.848
18,987
+0.12(+2.16%)
Aug 12, 2011
5.850
5.850
5.725
5.725
12,127
-0.13(-2.15%)
Aug 11, 2011
5.664
5.863
5.641
5.850
55,379
+0.22(+3.83%)
Aug 10, 2011
5.687
5.760
5.634
5.634
39,295
-0.18(-3.10%)
Aug 09, 2011
5.748
5.943
5.456
5.815
135,209
+0.04(+0.73%)
Aug 08, 2011
5.748
5.874
5.748
5.773
165,528
-0.04(-0.76%)
Aug 05, 2011
5.794
5.922
5.744
5.817
176,226
+0.06(+1.06%)
Aug 04, 2011
5.857
5.867
5.756
5.756
98,646
-0.16(-2.76%)
Aug 03, 2011
6.025
6.025
5.884
5.920
64,942
-0.10(-1.74%)
Aug 02, 2011
6.016
6.064
5.989
6.025
64,651
-0.04(-0.62%)
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
.