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
)
17.80
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
6.417
6.490
6.385
6.488
31,258
+0.05(+0.78%)
Apr 28, 2011
6.503
6.566
6.400
6.438
53,615
-0.07(-1.10%)
Apr 27, 2011
6.423
6.524
6.395
6.509
38,999
+0.05(+0.81%)
Apr 26, 2011
6.426
6.505
6.419
6.457
39,562
+0.04(+0.62%)
Apr 25, 2011
6.520
6.576
6.398
6.417
22,124
-0.11(-1.64%)
Apr 21, 2011
6.503
6.572
6.503
6.524
25,823
-0.01(-0.19%)
Apr 20, 2011
6.627
6.666
6.478
6.536
35,543
-0.13(-1.98%)
Apr 19, 2011
6.664
6.696
6.612
6.669
26,309
+0.01(+0.22%)
Apr 18, 2011
6.713
6.822
6.650
6.654
29,293
-0.13(-1.92%)
Apr 15, 2011
6.830
6.847
6.759
6.784
46,107
-0.06(-0.92%)
Apr 14, 2011
6.862
6.904
6.807
6.847
32,173
-0.06(-0.82%)
Apr 13, 2011
6.899
6.929
6.893
6.904
49,282
+0.03(+0.40%)
Apr 12, 2011
6.901
6.931
6.876
6.876
21,399
-0.07(-0.97%)
Apr 11, 2011
6.954
6.954
6.912
6.943
26,490
+0.02(+0.30%)
Apr 08, 2011
7.023
7.067
6.922
6.922
51,155
-0.07(-1.02%)
Apr 07, 2011
6.971
6.994
6.887
6.994
26,891
-0.01(-0.15%)
Apr 06, 2011
6.964
7.063
6.866
7.004
36,969
+0.04(+0.60%)
Apr 05, 2011
6.943
6.964
6.868
6.962
93,564
+0.01(+0.18%)
Apr 04, 2011
6.870
6.950
6.834
6.950
23,802
+0.07(+1.07%)
Apr 01, 2011
6.820
6.889
6.755
6.876
28,044
+0.08(+1.17%)
Mar 31, 2011
6.784
6.797
6.755
6.797
51,747
-0.02(-0.31%)
Mar 30, 2011
6.767
6.828
6.755
6.818
63,235
+0.02(+0.34%)
Mar 29, 2011
6.753
6.794
6.753
6.794
12,551
+0.02(+0.28%)
Mar 28, 2011
6.885
6.885
6.776
6.776
10,506
-0.10(-1.43%)
Mar 25, 2011
6.925
7.008
6.874
6.874
32,387
-0.03(-0.40%)
Mar 24, 2011
6.941
6.941
6.891
6.901
36,091
-0.02(-0.24%)
Mar 23, 2011
6.801
6.943
6.765
6.918
80,345
+0.12(+1.79%)
Mar 22, 2011
6.721
6.847
6.671
6.797
21,332
+0.08(+1.12%)
Mar 21, 2011
6.562
6.721
6.562
6.721
40,510
+0.25(+3.89%)
Mar 18, 2011
6.224
6.484
6.183
6.469
81,875
+0.28(+4.51%)
Mar 17, 2011
6.251
6.301
6.153
6.190
113,228
+0.00(+0.03%)
Mar 16, 2011
6.419
6.419
6.188
6.188
68,036
-0.25(-3.81%)
Mar 15, 2011
6.394
6.438
6.383
6.434
24,064
-0.05(-0.74%)
Mar 14, 2011
6.513
6.543
6.446
6.482
39,614
-0.07(-1.09%)
Mar 11, 2011
6.482
6.587
6.482
6.553
40,649
+0.06(+0.94%)
Mar 10, 2011
6.725
6.729
6.492
6.492
39,924
-0.27(-3.97%)
Mar 09, 2011
6.616
6.780
6.576
6.761
25,303
+0.16(+2.45%)
Mar 08, 2011
6.419
6.629
6.398
6.599
35,109
+0.17(+2.58%)
Mar 07, 2011
6.776
6.776
6.434
6.434
35,805
-0.30(-4.45%)
Mar 04, 2011
6.797
6.797
6.719
6.734
29,489
-0.05(-0.77%)
Mar 03, 2011
6.780
6.822
6.685
6.786
68,474
+0.03(+0.40%)
Mar 02, 2011
6.996
7.002
6.736
6.759
44,081
-0.27(-3.82%)
Mar 01, 2011
7.258
7.352
6.985
7.027
58,802
-0.16(-2.28%)
Feb 28, 2011
6.939
7.191
6.939
7.191
69,147
+0.27(+3.94%)
Feb 25, 2011
6.671
6.918
6.646
6.918
58,401
+0.26(+3.84%)
Feb 24, 2011
6.650
6.750
6.620
6.662
49,306
-0.03(-0.44%)
Feb 23, 2011
6.725
6.786
6.673
6.692
37,426
-0.02(-0.34%)
Feb 22, 2011
6.629
6.784
6.629
6.715
94,736
+0.05(+0.79%)
Feb 18, 2011
6.549
6.679
6.549
6.662
39,142
+0.13(+1.93%)
Feb 17, 2011
6.396
6.543
6.396
6.536
30,328
+0.17(+2.60%)
Feb 16, 2011
6.293
6.373
6.262
6.371
34,027
+0.09(+1.37%)
Feb 15, 2011
6.283
6.335
6.283
6.285
46,231
-0.03(-0.46%)
Feb 14, 2011
6.183
6.358
6.183
6.314
26,662
-0.02(-0.33%)
Feb 11, 2011
6.205
6.335
6.167
6.335
29,284
+0.14(+2.23%)
Feb 10, 2011
6.188
6.211
6.178
6.197
25,985
-0.09(-1.37%)
Feb 09, 2011
6.299
6.299
6.262
6.283
13,510
-0.03(-0.43%)
Feb 08, 2011
6.255
6.310
6.251
6.310
21,833
+0.04(+0.67%)
Feb 07, 2011
6.144
6.268
6.144
6.268
56,866
+0.12(+1.94%)
Feb 04, 2011
6.138
6.171
6.088
6.148
46,569
-0.01(-0.17%)
Feb 03, 2011
6.125
6.159
6.115
6.159
20,512
+0.00(+0.03%)
Feb 02, 2011
6.165
6.165
6.100
6.157
26,252
-0.00(-0.03%)
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
.