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
)
17.16
-0.04 (-0.23%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 24, 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 (%)
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%)
Dec 01, 2011
5.613
5.721
5.596
5.596
59,831
+0.05(+0.99%)
Nov 30, 2011
5.359
5.787
5.311
5.542
644,872
+0.34(+6.45%)
Nov 29, 2011
5.254
5.338
5.197
5.206
83,532
-0.05(-1.04%)
Nov 28, 2011
5.325
5.394
5.189
5.260
120,938
+0.08(+1.62%)
Nov 25, 2011
5.241
5.285
5.176
5.176
27,848
-0.06(-1.20%)
Nov 23, 2011
5.372
5.372
5.239
5.239
107,995
-0.17(-3.11%)
Nov 22, 2011
5.453
5.502
5.407
5.407
73,060
-0.03(-0.46%)
Nov 21, 2011
5.453
5.495
5.432
5.432
78,494
-0.03(-0.54%)
Nov 18, 2011
5.498
5.548
5.462
5.462
90,085
-0.04(-0.73%)
Nov 17, 2011
5.506
5.563
5.474
5.502
69,150
-0.01(-0.23%)
Nov 16, 2011
5.647
5.647
5.456
5.514
96,652
-0.18(-3.24%)
Nov 15, 2011
5.563
5.699
5.563
5.699
19,529
+0.16(+2.84%)
Nov 14, 2011
5.649
5.649
5.502
5.542
52,788
-0.12(-2.08%)
Nov 11, 2011
5.535
5.659
5.525
5.659
29,525
+0.12(+2.20%)
Nov 10, 2011
5.592
5.626
5.472
5.537
242,316
+0.01(+0.19%)
Nov 09, 2011
5.796
5.796
5.456
5.527
442,282
-0.27(-4.67%)
Nov 08, 2011
5.796
5.806
5.701
5.798
170,493
+0.00(+0.04%)
Nov 07, 2011
5.842
5.892
5.731
5.796
193,466
-0.04(-0.65%)
Nov 04, 2011
5.945
5.945
5.722
5.834
490,356
-0.15(-2.56%)
Nov 03, 2011
5.989
6.025
5.842
5.987
48,102
+0.06(+0.99%)
Nov 02, 2011
5.911
6.048
5.804
5.928
207,390
+0.08(+1.36%)
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
.