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
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 6:30 PM EDT, May 31, 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 (%)
Aug 31, 2012
6.041
6.058
6.041
6.048
10,295
+0.02(+0.35%)
Aug 30, 2012
6.048
6.048
6.027
6.027
3,019
-0.09(-1.54%)
Aug 29, 2012
6.111
6.165
6.051
6.121
69,993
-0.11(-1.82%)
Aug 27, 2012
6.174
6.350
6.172
6.235
165,307
+0.05(+0.81%)
Aug 24, 2012
6.142
6.195
6.142
6.184
19,624
+0.05(+0.75%)
Aug 23, 2012
6.247
6.255
6.138
6.138
53,073
-0.10(-1.58%)
Aug 22, 2012
6.195
6.264
6.195
6.237
22,648
+0.03(+0.44%)
Aug 21, 2012
6.157
6.247
6.083
6.209
13,819
+0.04(+0.68%)
Aug 20, 2012
6.094
6.191
6.086
6.167
8,600
+0.12(+1.98%)
Aug 17, 2012
6.067
6.211
5.907
6.048
71,179
-0.04(-0.69%)
Aug 16, 2012
6.069
6.090
5.945
6.090
14,848
+0.01(+0.14%)
Aug 15, 2012
6.096
6.096
5.863
6.081
22,124
+0.10(+1.69%)
Aug 14, 2012
5.911
5.991
5.911
5.981
28,753
+0.08(+1.28%)
Aug 13, 2012
5.825
5.910
5.817
5.905
101,361
+0.06(+1.01%)
Aug 10, 2012
5.913
5.913
5.775
5.846
12,786
-0.17(-2.86%)
Aug 09, 2012
5.810
6.018
5.810
6.018
6,695
+0.18(+3.09%)
Aug 08, 2012
5.932
5.932
5.815
5.838
10,738
-0.09(-1.59%)
Aug 07, 2012
5.932
5.932
5.888
5.932
18,853
-0.01(-0.11%)
Aug 06, 2012
5.964
5.981
5.863
5.939
12,686
-0.04(-0.60%)
Aug 03, 2012
5.680
5.974
5.680
5.974
15,676
+0.33(+5.76%)
Aug 02, 2012
5.411
5.691
5.411
5.649
44,240
+0.29(+5.49%)
Aug 01, 2012
5.897
5.951
5.355
5.355
35,639
-0.55(-9.38%)
Jul 31, 2012
6.037
6.065
5.884
5.909
16,057
-0.13(-2.22%)
Jul 30, 2012
6.104
6.138
6.006
6.044
24,148
-0.12(-1.88%)
Jul 27, 2012
5.974
6.159
5.941
6.159
24,334
+0.19(+3.24%)
Jul 26, 2012
5.792
6.077
5.733
5.966
98,628
+0.21(+3.61%)
Jul 25, 2012
5.804
5.871
5.752
5.758
12,333
+0.00(+0.07%)
Jul 24, 2012
5.892
5.892
5.754
5.754
8,690
-0.09(-1.47%)
Jul 23, 2012
5.903
5.953
5.840
5.840
14,500
-0.11(-1.87%)
Jul 20, 2012
6.029
6.077
5.951
5.951
15,700
-0.12(-1.94%)
Jul 19, 2012
6.184
6.184
6.048
6.069
15,138
-0.12(-1.87%)
Jul 18, 2012
6.170
6.220
5.878
6.184
22,372
+0.01(+0.17%)
Jul 17, 2012
5.930
6.226
5.924
6.174
30,601
+0.00(+0.03%)
Jul 16, 2012
6.199
6.291
6.090
6.172
69,036
-0.07(-1.11%)
Jul 13, 2012
6.167
6.300
6.094
6.241
34,058
+0.09(+1.43%)
Jul 12, 2012
6.104
6.176
6.076
6.153
20,586
+0.05(+0.83%)
Jul 11, 2012
5.981
6.163
5.978
6.102
30,091
+0.10(+1.61%)
Jul 10, 2012
5.968
6.012
5.928
6.006
14,362
+0.04(+0.67%)
Jul 09, 2012
6.050
6.142
5.966
5.966
9,981
-0.09(-1.42%)
Jul 06, 2012
6.165
6.270
6.052
6.052
43,925
-0.15(-2.37%)
Jul 05, 2012
6.199
6.287
6.184
6.199
48,002
-0.03(-0.44%)
Jul 03, 2012
6.174
6.226
6.174
6.226
6,909
+0.02(+0.37%)
Jul 02, 2012
6.010
6.203
6.010
6.203
25,353
+0.16(+2.64%)
Jun 29, 2012
5.729
6.044
5.729
6.044
32,739
+0.34(+5.96%)
Jun 28, 2012
5.737
5.737
5.684
5.703
24,191
-0.05(-0.91%)
Jun 27, 2012
5.682
5.756
5.657
5.756
9,571
+0.11(+1.90%)
Jun 26, 2012
5.634
5.657
5.565
5.649
173,617
+0.04(+0.64%)
Jun 25, 2012
5.638
5.649
5.533
5.613
147,006
-0.05(-0.96%)
Jun 22, 2012
5.773
5.810
5.668
5.668
181,784
-0.09(-1.50%)
Jun 21, 2012
5.920
5.945
5.710
5.754
69,569
-0.18(-3.01%)
Jun 20, 2012
6.031
6.031
5.909
5.932
22,867
-0.15(-2.49%)
Jun 19, 2012
5.945
6.088
5.863
6.083
46,425
+0.13(+2.19%)
Jun 18, 2012
5.974
5.982
5.926
5.953
23,867
-0.08(-1.36%)
Jun 15, 2012
5.913
6.035
5.819
6.035
73,160
+0.10(+1.63%)
Jun 14, 2012
5.840
5.939
5.840
5.939
22,501
+0.09(+1.54%)
Jun 13, 2012
5.892
5.901
5.840
5.848
33,763
-0.03(-0.50%)
Jun 12, 2012
5.905
5.905
5.768
5.878
32,163
+0.02(+0.32%)
Jun 11, 2012
5.909
5.953
5.859
5.859
26,244
-0.04(-0.61%)
Jun 08, 2012
5.873
5.894
5.873
5.894
7,890
+0.02(+0.36%)
Jun 07, 2012
6.054
6.054
5.852
5.873
43,502
-0.14(-2.37%)
Jun 06, 2012
5.934
6.035
5.901
6.016
25,782
+0.08(+1.42%)
Jun 05, 2012
5.865
5.953
5.855
5.932
24,029
+0.06(+1.07%)
Jun 04, 2012
5.735
5.911
5.735
5.869
36,520
+0.15(+2.61%)
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
.