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
)
17.43
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2011
5.920
5.974
5.888
5.923
32,525
+0.02(+0.31%)
Jan 28, 2011
5.992
5.994
5.904
5.904
82,055
-0.09(-1.44%)
Jan 27, 2011
5.992
5.992
5.892
5.990
33,363
-0.04(-0.61%)
Jan 26, 2011
5.978
6.027
5.978
6.027
12,294
+0.09(+1.45%)
Jan 25, 2011
5.945
6.035
5.923
5.941
53,729
-0.02(-0.41%)
Jan 24, 2011
5.958
5.966
5.923
5.966
54,435
+0.02(+0.38%)
Jan 21, 2011
5.953
5.982
5.933
5.943
80,219
+0.01(+0.17%)
Jan 20, 2011
6.142
6.142
5.923
5.933
41,965
-0.23(-3.67%)
Jan 19, 2011
6.105
6.220
6.105
6.159
108,233
+0.11(+1.76%)
Jan 18, 2011
5.923
6.107
5.923
6.052
92,149
+0.06(+0.99%)
Jan 14, 2011
5.859
6.003
5.859
5.992
77,364
+0.10(+1.78%)
Jan 13, 2011
5.892
5.892
5.851
5.888
14,983
-0.03(-0.55%)
Jan 12, 2011
5.853
5.920
5.853
5.920
27,327
+0.07(+1.19%)
Jan 11, 2011
5.830
5.851
5.795
5.851
67,495
+0.04(+0.67%)
Jan 10, 2011
5.890
5.890
5.799
5.812
27,288
-0.08(-1.39%)
Jan 07, 2011
6.007
6.007
5.871
5.894
21,180
-0.08(-1.34%)
Jan 06, 2011
6.068
6.068
5.945
5.974
77,043
-0.08(-1.32%)
Jan 05, 2011
6.046
6.054
5.967
6.054
12,752
+0.08(+1.34%)
Jan 04, 2011
6.105
6.105
5.941
5.974
60,982
-0.13(-2.15%)
Jan 03, 2011
5.968
6.107
5.968
6.105
41,025
+0.17(+2.91%)
Dec 31, 2010
5.908
5.974
5.908
5.933
21,150
-0.01(-0.10%)
Dec 30, 2010
5.968
6.009
5.939
5.939
26,358
-0.02(-0.28%)
Dec 29, 2010
5.918
5.984
5.892
5.955
30,299
+0.03(+0.55%)
Dec 28, 2010
5.982
5.994
5.923
5.923
34,103
-0.07(-1.16%)
Dec 27, 2010
5.933
5.992
5.929
5.992
87,652
+0.05(+0.83%)
Dec 23, 2010
5.867
5.943
5.867
5.943
20,717
+0.07(+1.19%)
Dec 22, 2010
5.912
5.912
5.823
5.873
60,710
-0.06(-0.97%)
Dec 21, 2010
5.933
5.933
5.881
5.931
54,416
+0.04(+0.66%)
Dec 20, 2010
5.941
5.941
5.853
5.892
68,474
-0.06(-0.93%)
Dec 17, 2010
5.918
5.947
5.851
5.947
99,124
+0.01(+0.10%)
Dec 16, 2010
5.918
5.941
5.906
5.941
38,745
+0.01(+0.21%)
Dec 15, 2010
5.826
5.943
5.826
5.929
108,082
+0.08(+1.33%)
Dec 14, 2010
5.728
5.877
5.697
5.851
71,548
+0.12(+2.15%)
Dec 13, 2010
5.830
5.830
5.689
5.728
48,970
-0.11(-1.86%)
Dec 10, 2010
5.721
5.840
5.686
5.836
49,701
+0.08(+1.39%)
Dec 09, 2010
5.709
5.777
5.645
5.756
41,551
+0.07(+1.23%)
Dec 08, 2010
5.654
5.689
5.635
5.686
23,571
-0.02(-0.36%)
Dec 07, 2010
5.647
5.707
5.635
5.707
33,557
+0.06(+1.09%)
Dec 06, 2010
5.645
5.656
5.605
5.645
41,785
-0.02(-0.36%)
Dec 03, 2010
5.649
5.686
5.545
5.666
78,821
-0.02(-0.36%)
Dec 02, 2010
5.670
5.705
5.635
5.686
21,068
+0.00(+0.04%)
Dec 01, 2010
5.748
5.756
5.652
5.684
67,271
-0.06(-1.11%)
Nov 30, 2010
5.586
5.748
5.549
5.748
77,462
+0.08(+1.45%)
Nov 29, 2010
5.594
5.686
5.543
5.666
24,755
+0.02(+0.36%)
Nov 26, 2010
5.705
5.705
5.645
5.645
18,569
-0.09(-1.65%)
Nov 24, 2010
5.584
5.740
5.740
5.740
57,159
+0.22(+3.94%)
Nov 23, 2010
5.561
5.643
5.504
5.522
24,740
-0.12(-2.18%)
Nov 22, 2010
5.721
5.721
5.615
5.645
27,795
-0.02(-0.36%)
Nov 19, 2010
5.709
5.709
5.627
5.666
30,230
-0.03(-0.58%)
Nov 18, 2010
5.649
5.717
5.649
5.699
21,141
+0.05(+0.87%)
Nov 17, 2010
5.666
5.755
5.649
5.649
11,827
-0.04(-0.65%)
Nov 16, 2010
5.787
5.787
5.674
5.686
47,426
-0.14(-2.46%)
Nov 15, 2010
5.820
5.878
5.799
5.830
25,466
+0.03(+0.53%)
Nov 12, 2010
5.830
5.858
5.789
5.799
31,073
-0.06(-0.95%)
Nov 11, 2010
5.847
5.892
5.845
5.855
16,304
-0.07(-1.18%)
Nov 10, 2010
5.873
5.933
5.810
5.925
114,118
+0.06(+1.05%)
Nov 09, 2010
5.875
5.912
5.861
5.863
101,657
-0.02(-0.35%)
Nov 08, 2010
5.918
5.918
5.849
5.884
41,985
-0.05(-0.83%)
Nov 05, 2010
5.949
5.949
5.769
5.933
45,911
-0.02(-0.38%)
Nov 04, 2010
5.565
5.955
5.565
5.955
216,701
+0.40(+7.21%)
Nov 03, 2010
5.491
5.561
5.472
5.555
212,999
+0.06(+1.05%)
Nov 02, 2010
5.381
5.498
5.358
5.498
118,137
+0.11(+2.02%)
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
.