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 (%)
Feb 28, 2011
6.798
7.045
6.798
7.045
70,583
+0.27(+3.94%)
Feb 25, 2011
6.535
6.777
6.510
6.777
59,614
+0.25(+3.84%)
Feb 24, 2011
6.514
6.613
6.486
6.527
50,330
-0.03(-0.44%)
Feb 23, 2011
6.588
6.648
6.537
6.556
38,203
-0.02(-0.34%)
Feb 22, 2011
6.494
6.646
6.494
6.578
96,704
+0.05(+0.79%)
Feb 18, 2011
6.416
6.543
6.416
6.527
39,955
+0.12(+1.93%)
Feb 17, 2011
6.266
6.410
6.266
6.403
30,958
+0.16(+2.60%)
Feb 16, 2011
6.165
6.243
6.134
6.241
34,734
+0.08(+1.37%)
Feb 15, 2011
6.155
6.206
6.155
6.157
47,191
-0.03(-0.47%)
Feb 14, 2011
6.057
6.229
6.057
6.186
27,216
-0.02(-0.33%)
Feb 11, 2011
6.079
6.206
6.042
6.206
29,892
+0.14(+2.23%)
Feb 10, 2011
6.062
6.085
6.052
6.071
26,525
-0.08(-1.37%)
Feb 09, 2011
6.171
6.171
6.134
6.155
13,790
-0.03(-0.43%)
Feb 08, 2011
6.128
6.182
6.124
6.182
22,286
+0.04(+0.67%)
Feb 07, 2011
6.019
6.140
6.019
6.140
58,048
+0.12(+1.94%)
Feb 04, 2011
6.013
6.046
5.964
6.023
47,537
-0.01(-0.17%)
Feb 03, 2011
6.001
6.034
5.990
6.034
20,938
+0.00(+0.03%)
Feb 02, 2011
6.040
6.040
5.976
6.031
26,797
-0.00(-0.03%)
Feb 01, 2011
5.947
6.062
5.928
6.034
55,610
+0.10(+1.77%)
Jan 31, 2011
5.927
5.980
5.894
5.929
32,491
+0.02(+0.31%)
Jan 28, 2011
5.999
6.001
5.910
5.910
81,969
-0.09(-1.44%)
Jan 27, 2011
5.999
5.999
5.898
5.997
33,328
-0.04(-0.61%)
Jan 26, 2011
5.984
6.034
5.984
6.034
12,282
+0.09(+1.45%)
Jan 25, 2011
5.951
6.042
5.929
5.947
53,673
-0.02(-0.41%)
Jan 24, 2011
5.965
5.972
5.929
5.972
54,378
+0.02(+0.38%)
Jan 21, 2011
5.960
5.988
5.939
5.949
80,135
+0.01(+0.17%)
Jan 20, 2011
6.149
6.149
5.929
5.939
41,921
-0.23(-3.67%)
Jan 19, 2011
6.112
6.227
6.112
6.165
108,120
+0.11(+1.76%)
Jan 18, 2011
5.929
6.114
5.929
6.058
92,052
+0.06(+0.99%)
Jan 14, 2011
5.865
6.009
5.865
5.999
77,283
+0.10(+1.78%)
Jan 13, 2011
5.898
5.898
5.857
5.894
14,968
-0.03(-0.55%)
Jan 12, 2011
5.859
5.927
5.859
5.927
27,298
+0.07(+1.19%)
Jan 11, 2011
5.836
5.857
5.801
5.857
67,425
+0.04(+0.67%)
Jan 10, 2011
5.896
5.896
5.805
5.818
27,260
-0.08(-1.39%)
Jan 07, 2011
6.013
6.013
5.877
5.900
21,157
-0.08(-1.34%)
Jan 06, 2011
6.075
6.075
5.951
5.980
76,962
-0.08(-1.32%)
Jan 05, 2011
6.052
6.060
5.973
6.060
12,739
+0.08(+1.34%)
Jan 04, 2011
6.112
6.112
5.947
5.980
60,919
-0.13(-2.15%)
Jan 03, 2011
5.974
6.114
5.974
6.112
40,982
+0.17(+2.91%)
Dec 31, 2010
5.914
5.980
5.914
5.939
21,128
-0.01(-0.10%)
Dec 30, 2010
5.974
6.015
5.945
5.945
26,330
-0.02(-0.28%)
Dec 29, 2010
5.925
5.990
5.898
5.962
30,267
+0.03(+0.55%)
Dec 28, 2010
5.988
6.001
5.929
5.929
34,067
-0.07(-1.16%)
Dec 27, 2010
5.939
5.999
5.935
5.999
87,561
+0.05(+0.83%)
Dec 23, 2010
5.873
5.949
5.873
5.949
20,695
+0.07(+1.19%)
Dec 22, 2010
5.918
5.918
5.829
5.879
60,646
-0.06(-0.97%)
Dec 21, 2010
5.939
5.939
5.888
5.937
54,359
+0.04(+0.66%)
Dec 20, 2010
5.947
5.947
5.859
5.898
68,403
-0.06(-0.93%)
Dec 17, 2010
5.925
5.953
5.857
5.953
99,020
+0.01(+0.10%)
Dec 16, 2010
5.925
5.947
5.912
5.947
38,705
+0.01(+0.21%)
Dec 15, 2010
5.832
5.949
5.832
5.935
107,969
+0.08(+1.33%)
Dec 14, 2010
5.734
5.884
5.703
5.857
71,473
+0.12(+2.15%)
Dec 13, 2010
5.836
5.836
5.694
5.734
48,919
-0.11(-1.86%)
Dec 10, 2010
5.727
5.847
5.692
5.842
49,649
+0.08(+1.39%)
Dec 09, 2010
5.715
5.783
5.651
5.762
41,508
+0.07(+1.23%)
Dec 08, 2010
5.660
5.694
5.641
5.692
23,547
-0.02(-0.36%)
Dec 07, 2010
5.653
5.713
5.641
5.713
33,522
+0.06(+1.09%)
Dec 06, 2010
5.651
5.662
5.611
5.651
41,741
-0.02(-0.36%)
Dec 03, 2010
5.655
5.692
5.551
5.672
78,738
-0.02(-0.36%)
Dec 02, 2010
5.676
5.711
5.641
5.692
21,046
+0.00(+0.04%)
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
.