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
)
17.46
+0.06 (+0.34%)
Streaming Delayed Price
Updated: 3:29 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 (%)
Sep 30, 2011
5.446
5.446
5.345
5.396
83,162
-0.08(-1.39%)
Sep 29, 2011
5.489
5.489
5.386
5.473
46,632
+0.03(+0.53%)
Sep 28, 2011
5.483
5.544
5.444
5.444
48,437
-0.09(-1.60%)
Sep 27, 2011
5.526
5.557
5.478
5.532
92,485
+0.09(+1.58%)
Sep 26, 2011
5.446
5.446
5.353
5.446
17,094
+0.05(+0.99%)
Sep 23, 2011
5.341
5.473
5.341
5.392
188,810
+0.05(+0.92%)
Sep 22, 2011
5.522
5.569
5.343
5.343
64,271
-0.14(-2.59%)
Sep 21, 2011
5.493
5.610
5.485
5.485
141,409
-0.02(-0.41%)
Sep 20, 2011
5.546
5.600
5.505
5.507
31,960
-0.05(-0.92%)
Sep 19, 2011
5.544
5.647
5.544
5.559
38,169
-0.02(-0.44%)
Sep 16, 2011
5.631
5.655
5.579
5.583
200,645
-0.02(-0.29%)
Sep 15, 2011
5.600
5.602
5.573
5.600
18,549
+0.01(+0.18%)
Sep 14, 2011
5.577
5.590
5.557
5.590
31,800
+0.02(+0.33%)
Sep 13, 2011
5.588
5.590
5.540
5.571
20,014
+0.02(+0.44%)
Sep 12, 2011
5.331
5.569
5.331
5.546
98,062
+0.02(+0.30%)
Sep 09, 2011
5.501
5.559
5.501
5.530
58,885
-0.00(-0.07%)
Sep 08, 2011
5.549
5.557
5.528
5.534
35,177
-0.04(-0.74%)
Sep 07, 2011
5.641
5.641
5.501
5.575
66,091
+0.02(+0.33%)
Sep 06, 2011
5.528
5.585
5.528
5.557
66,047
+0.03(+0.52%)
Sep 02, 2011
5.549
5.606
5.524
5.528
64,047
-0.10(-1.82%)
Sep 01, 2011
5.754
5.754
5.610
5.631
46,748
-0.14(-2.35%)
Aug 31, 2011
5.803
5.853
5.752
5.766
29,965
-0.04(-0.64%)
Aug 30, 2011
5.754
5.803
5.721
5.803
15,698
-0.00(-0.04%)
Aug 29, 2011
5.705
5.805
5.672
5.805
21,483
+0.15(+2.69%)
Aug 26, 2011
5.608
5.660
5.608
5.653
11,255
+0.00(+0.07%)
Aug 25, 2011
5.746
5.830
5.649
5.649
26,374
-0.10(-1.68%)
Aug 24, 2011
5.662
5.746
5.616
5.746
18,106
+0.06(+1.12%)
Aug 23, 2011
5.559
5.682
5.491
5.682
81,420
+0.10(+1.84%)
Aug 22, 2011
5.518
5.600
5.518
5.579
44,048
+0.09(+1.69%)
Aug 19, 2011
5.485
5.563
5.479
5.487
85,259
-0.01(-0.22%)
Aug 18, 2011
5.559
5.579
5.448
5.499
114,451
-0.14(-2.51%)
Aug 17, 2011
5.549
5.651
5.549
5.641
12,831
+0.04(+0.70%)
Aug 16, 2011
5.627
5.651
5.549
5.602
51,361
-0.13(-2.22%)
Aug 15, 2011
5.651
5.752
5.549
5.729
19,381
+0.12(+2.16%)
Aug 12, 2011
5.731
5.731
5.608
5.608
12,379
-0.12(-2.15%)
Aug 11, 2011
5.549
5.744
5.526
5.731
56,529
+0.21(+3.83%)
Aug 10, 2011
5.571
5.643
5.520
5.520
40,111
-0.18(-3.10%)
Aug 09, 2011
5.631
5.822
5.345
5.697
138,017
+0.04(+0.73%)
Aug 08, 2011
5.631
5.754
5.631
5.655
168,966
-0.04(-0.76%)
Aug 05, 2011
5.676
5.801
5.627
5.699
179,886
+0.06(+1.06%)
Aug 04, 2011
5.738
5.748
5.639
5.639
100,694
-0.16(-2.76%)
Aug 03, 2011
5.902
5.902
5.764
5.799
66,291
-0.10(-1.74%)
Aug 02, 2011
5.894
5.941
5.867
5.902
65,994
-0.04(-0.62%)
Aug 01, 2011
6.036
6.036
5.910
5.939
97,487
-0.06(-0.96%)
Jul 29, 2011
5.941
6.044
5.908
5.997
84,378
+0.00(+0.03%)
Jul 28, 2011
5.995
6.001
5.943
5.995
12,150
+0.02(+0.31%)
Jul 27, 2011
6.165
6.186
5.976
5.976
59,094
-0.21(-3.39%)
Jul 26, 2011
6.237
6.323
6.149
6.186
66,631
-0.08(-1.31%)
Jul 25, 2011
6.060
6.321
6.060
6.268
56,807
+0.15(+2.42%)
Jul 22, 2011
6.116
6.126
6.064
6.120
15,230
+0.05(+0.78%)
Jul 21, 2011
6.134
6.223
6.042
6.073
19,104
-0.02(-0.34%)
Jul 20, 2011
6.108
6.155
6.093
6.093
3,965
-0.12(-1.89%)
Jul 19, 2011
6.085
6.253
5.951
6.210
42,646
+0.19(+3.10%)
Jul 18, 2011
6.186
6.186
6.023
6.023
29,342
-0.18(-2.95%)
Jul 15, 2011
6.058
6.348
6.058
6.206
104,714
+0.17(+2.90%)
Jul 14, 2011
6.093
6.093
6.025
6.031
22,301
-0.04(-0.68%)
Jul 13, 2011
5.945
6.073
5.945
6.073
26,646
+0.14(+2.43%)
Jul 12, 2011
5.960
6.044
5.914
5.929
74,188
-0.00(-0.07%)
Jul 11, 2011
6.122
6.132
5.933
5.933
140,635
-0.22(-3.61%)
Jul 08, 2011
6.145
6.202
6.122
6.155
38,218
-0.03(-0.50%)
Jul 07, 2011
6.126
6.186
6.066
6.186
43,498
+0.09(+1.42%)
Jul 06, 2011
6.031
6.099
5.972
6.099
16,257
+0.04(+0.71%)
Jul 05, 2011
5.984
6.064
5.982
6.056
22,033
+0.03(+0.58%)
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
.