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: 7:00 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 (%)
Dec 31, 2010
6.037
6.104
6.037
6.062
20,698
-0.01(-0.10%)
Dec 30, 2010
6.098
6.140
6.069
6.069
25,794
-0.02(-0.28%)
Dec 29, 2010
6.048
6.115
6.020
6.085
29,651
+0.03(+0.55%)
Dec 28, 2010
6.113
6.125
6.052
6.052
33,374
-0.07(-1.16%)
Dec 27, 2010
6.062
6.123
6.059
6.123
85,779
+0.05(+0.83%)
Dec 23, 2010
5.995
6.073
5.995
6.073
20,274
+0.07(+1.19%)
Dec 22, 2010
6.041
6.041
5.950
6.002
59,412
-0.06(-0.97%)
Dec 21, 2010
6.062
6.062
6.010
6.060
53,253
+0.04(+0.66%)
Dec 20, 2010
6.071
6.071
5.981
6.020
67,011
-0.06(-0.93%)
Dec 17, 2010
6.048
6.077
5.978
6.077
97,006
+0.01(+0.10%)
Dec 16, 2010
6.048
6.071
6.035
6.071
37,917
+0.01(+0.21%)
Dec 15, 2010
5.953
6.073
5.953
6.058
105,772
+0.08(+1.33%)
Dec 14, 2010
5.853
6.006
5.821
5.978
70,019
+0.13(+2.15%)
Dec 13, 2010
5.957
5.957
5.813
5.853
47,923
-0.11(-1.86%)
Dec 10, 2010
5.846
5.968
5.811
5.964
48,638
+0.08(+1.39%)
Dec 09, 2010
5.834
5.903
5.769
5.882
40,663
+0.07(+1.23%)
Dec 08, 2010
5.777
5.813
5.758
5.811
23,068
-0.02(-0.36%)
Dec 07, 2010
5.771
5.832
5.758
5.832
32,840
+0.06(+1.09%)
Dec 06, 2010
5.769
5.779
5.728
5.769
40,892
-0.02(-0.36%)
Dec 03, 2010
5.773
5.811
5.666
5.790
77,136
-0.02(-0.36%)
Dec 02, 2010
5.794
5.830
5.758
5.811
20,617
+0.00(+0.04%)
Dec 01, 2010
5.874
5.882
5.775
5.809
65,833
-0.07(-1.11%)
Nov 30, 2010
5.708
5.874
5.670
5.874
75,806
+0.08(+1.45%)
Nov 29, 2010
5.716
5.811
5.664
5.790
24,226
+0.02(+0.36%)
Nov 26, 2010
5.830
5.830
5.769
5.769
18,172
-0.10(-1.65%)
Nov 24, 2010
5.706
5.865
5.865
5.865
55,937
+0.22(+3.94%)
Nov 23, 2010
5.683
5.767
5.624
5.643
24,212
-0.13(-2.18%)
Nov 22, 2010
5.846
5.846
5.737
5.769
27,201
-0.02(-0.36%)
Nov 19, 2010
5.834
5.834
5.750
5.790
29,584
-0.03(-0.58%)
Nov 18, 2010
5.773
5.842
5.773
5.823
20,689
+0.05(+0.87%)
Nov 17, 2010
5.790
5.881
5.773
5.773
11,574
-0.04(-0.65%)
Nov 16, 2010
5.913
5.913
5.798
5.811
46,412
-0.15(-2.46%)
Nov 15, 2010
5.947
6.007
5.926
5.957
24,922
+0.03(+0.53%)
Nov 12, 2010
5.957
5.986
5.916
5.926
30,409
-0.06(-0.95%)
Nov 11, 2010
5.974
6.020
5.972
5.983
15,955
-0.07(-1.18%)
Nov 10, 2010
6.002
6.062
5.937
6.054
111,679
+0.06(+1.05%)
Nov 09, 2010
6.004
6.041
5.989
5.991
99,485
-0.02(-0.35%)
Nov 08, 2010
6.048
6.048
5.976
6.012
41,087
-0.05(-0.83%)
Nov 05, 2010
6.079
6.079
5.895
6.062
44,930
-0.02(-0.38%)
Nov 04, 2010
5.687
6.085
5.687
6.085
212,070
+0.41(+7.21%)
Nov 03, 2010
5.611
5.683
5.591
5.676
208,447
+0.06(+1.05%)
Nov 02, 2010
5.498
5.618
5.475
5.618
115,612
+0.11(+2.02%)
Nov 01, 2010
5.477
5.509
5.460
5.506
234,446
-0.00(-0.08%)
Oct 29, 2010
5.458
5.511
5.458
5.511
58,311
+0.05(+0.84%)
Oct 28, 2010
5.523
5.536
5.465
5.465
17,195
-0.03(-0.57%)
Oct 27, 2010
5.559
5.578
5.490
5.496
52,991
-0.14(-2.42%)
Oct 25, 2010
5.630
5.664
5.601
5.632
20,412
-0.01(-0.11%)
Oct 22, 2010
5.626
5.639
5.561
5.639
53,935
+0.01(+0.26%)
Oct 21, 2010
5.746
5.748
5.580
5.624
65,748
-0.12(-2.15%)
Oct 20, 2010
5.848
5.850
5.666
5.748
80,373
-0.06(-1.05%)
Oct 19, 2010
5.989
5.989
5.758
5.809
58,125
-0.18(-2.94%)
Oct 18, 2010
6.037
6.037
5.907
5.985
35,243
-0.05(-0.87%)
Oct 15, 2010
6.243
6.243
5.949
6.037
83,381
-0.12(-1.88%)
Oct 14, 2010
6.291
6.291
6.113
6.153
39,671
-0.13(-2.07%)
Oct 13, 2010
6.176
6.291
6.136
6.283
68,970
+0.12(+1.94%)
Oct 12, 2010
6.069
6.188
6.059
6.163
27,582
+0.06(+1.03%)
Oct 11, 2010
6.106
6.123
6.050
6.100
8,523
-0.03(-0.51%)
Oct 08, 2010
6.132
6.136
5.844
6.132
58,344
+0.26(+4.39%)
Oct 07, 2010
5.999
6.031
5.874
5.874
510
-0.10(-1.69%)
Oct 06, 2010
6.060
6.060
5.934
5.974
45,025
-0.10(-1.66%)
Oct 05, 2010
5.882
6.075
5.859
6.075
72,050
+0.26(+4.55%)
Oct 04, 2010
5.947
5.947
5.811
5.811
25,299
-0.15(-2.46%)
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
.