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, 2012
6.426
6.520
6.352
6.512
56,483
+0.10(+1.57%)
Dec 28, 2012
6.396
6.489
6.396
6.411
9,462
+0.00(+0.00%)
Dec 27, 2012
6.470
6.470
6.369
6.411
8,824
-0.06(-0.97%)
Dec 26, 2012
6.573
6.573
6.474
6.474
18,572
-0.07(-1.00%)
Dec 24, 2012
6.608
6.617
6.539
6.539
8,576
-0.15(-2.20%)
Dec 21, 2012
6.690
6.753
6.661
6.686
81,660
-0.03(-0.44%)
Dec 20, 2012
6.709
6.762
6.560
6.715
27,744
-0.03(-0.44%)
Dec 19, 2012
6.762
6.772
6.688
6.745
28,025
-0.03(-0.40%)
Dec 18, 2012
6.669
6.772
6.657
6.772
18,958
+0.17(+2.58%)
Dec 17, 2012
6.382
6.602
6.382
6.602
14,238
+0.26(+4.04%)
Dec 14, 2012
6.214
6.346
6.214
6.346
64,093
+0.13(+2.13%)
Dec 13, 2012
6.184
6.216
6.138
6.214
6,666
-0.03(-0.54%)
Dec 12, 2012
6.369
6.369
6.235
6.247
15,162
-0.14(-2.20%)
Dec 11, 2012
6.165
6.388
6.165
6.388
31,049
+0.24(+3.96%)
Dec 10, 2012
6.243
6.243
6.096
6.144
13,148
-0.12(-1.98%)
Dec 07, 2012
6.328
6.328
6.086
6.268
22,134
-0.03(-0.50%)
Dec 06, 2012
6.281
6.300
6.277
6.300
13,514
+0.00(+0.00%)
Dec 05, 2012
6.394
6.394
6.247
6.300
22,858
-0.05(-0.83%)
Dec 04, 2012
6.471
6.516
6.352
6.352
29,072
-0.29(-4.33%)
Nov 30, 2012
6.787
6.787
6.640
6.640
26,567
-0.15(-2.20%)
Nov 29, 2012
6.720
6.789
6.709
6.789
13,414
+0.13(+1.92%)
Nov 28, 2012
6.577
6.720
6.528
6.661
21,415
+0.09(+1.34%)
Nov 27, 2012
6.476
6.623
6.476
6.573
23,734
+0.03(+0.51%)
Nov 26, 2012
6.432
6.539
6.411
6.539
31,106
+0.07(+1.01%)
Nov 23, 2012
6.428
6.474
6.354
6.474
8,019
+0.04(+0.65%)
Nov 21, 2012
6.377
6.447
6.377
6.432
9,505
+0.03(+0.39%)
Nov 20, 2012
6.442
6.449
6.394
6.407
8,628
-0.01(-0.20%)
Nov 19, 2012
6.373
6.447
6.333
6.419
15,724
+0.10(+1.66%)
Nov 16, 2012
6.417
6.476
6.272
6.314
62,945
-0.16(-2.53%)
Nov 15, 2012
6.644
6.644
6.426
6.478
16,562
-0.16(-2.37%)
Nov 14, 2012
6.812
6.812
6.636
6.636
11,986
-0.14(-2.14%)
Nov 13, 2012
6.707
6.781
6.645
6.781
52,107
+0.06(+0.91%)
Nov 12, 2012
6.734
6.804
6.703
6.720
58,621
-0.05(-0.74%)
Nov 09, 2012
6.665
6.781
6.665
6.770
13,014
+0.06(+0.88%)
Nov 08, 2012
6.703
6.732
6.684
6.711
90,789
+0.01(+0.13%)
Nov 07, 2012
6.720
6.772
6.667
6.703
103,752
-0.10(-1.48%)
Nov 06, 2012
6.772
6.804
6.722
6.804
40,911
+0.03(+0.47%)
Nov 05, 2012
6.823
6.823
6.709
6.772
39,639
+0.00(+0.00%)
Nov 02, 2012
7.033
7.033
6.772
6.772
30,415
-0.24(-3.44%)
Nov 01, 2012
6.907
7.014
6.756
7.014
34,387
+0.12(+1.77%)
Oct 31, 2012
6.728
6.909
6.728
6.892
12,814
+0.12(+1.74%)
Oct 26, 2012
6.835
6.774
6.774
6.774
8,571
-0.05(-0.77%)
Oct 25, 2012
6.810
6.831
6.772
6.827
8,624
+0.09(+1.40%)
Oct 24, 2012
6.747
6.772
6.720
6.732
6,900
-0.01(-0.09%)
Oct 23, 2012
6.732
6.799
6.623
6.739
38,820
+0.01(+0.22%)
Oct 19, 2012
6.774
6.907
6.673
6.724
22,567
-0.12(-1.69%)
Oct 18, 2012
6.862
6.862
6.839
6.839
6,657
-0.05(-0.70%)
Oct 17, 2012
6.812
6.888
6.812
6.888
4,828
+0.12(+1.80%)
Oct 16, 2012
6.854
6.854
6.710
6.766
73,512
-0.03(-0.37%)
Oct 15, 2012
6.886
6.955
6.741
6.791
62,593
-0.10(-1.46%)
Oct 12, 2012
6.915
6.928
6.844
6.892
5,143
-0.04(-0.55%)
Oct 11, 2012
6.846
6.991
6.772
6.930
79,132
+0.14(+2.01%)
Oct 10, 2012
6.772
6.860
6.663
6.793
27,277
+0.02(+0.34%)
Oct 09, 2012
6.875
6.888
6.770
6.770
60,383
-0.08(-1.20%)
Oct 08, 2012
6.783
6.892
6.772
6.852
27,010
+0.03(+0.40%)
Oct 05, 2012
6.820
6.846
6.772
6.825
16,115
-0.01(-0.15%)
Oct 04, 2012
6.850
6.867
6.724
6.835
132,410
-0.02(-0.34%)
Oct 03, 2012
6.877
6.898
6.806
6.858
14,829
-0.03(-0.40%)
Oct 02, 2012
6.886
6.886
6.812
6.886
43,087
+0.01(+0.12%)
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
.