Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.786	3.818	3.786	3.797	22,882	+0.00(+0.00%)
Nov 27, 2002	3.776	3.797	3.776	3.797	20,498	+0.02(+0.56%)
Nov 26, 2002	3.778	3.786	3.776	3.776	10,010	+0.00(+0.00%)
Nov 25, 2002	3.788	3.788	3.776	3.776	3,336	-0.03(-0.66%)
Nov 22, 2002	3.797	3.828	3.797	3.801	7,627	-0.02(-0.44%)
Nov 21, 2002	3.818	3.818	3.797	3.818	127,758	+0.00(+0.00%)
Nov 20, 2002	3.807	3.818	3.807	3.818	31,462	-0.01(-0.27%)
Nov 19, 2002	3.784	3.828	3.784	3.828	11,441	+0.04(+1.11%)
Nov 18, 2002	3.784	3.807	3.776	3.786	43,380	+0.00(+0.00%)
Nov 15, 2002	3.757	3.807	3.757	3.786	9,534	-0.01(-0.22%)
Nov 14, 2002	3.818	3.818	3.776	3.795	13,347	-0.04(-1.15%)
Nov 13, 2002	3.839	3.839	3.839	3.839	0	+0.00(+0.00%)
Nov 12, 2002	3.820	3.839	3.820	3.839	6,673	+0.02(+0.55%)
Nov 11, 2002	3.801	3.818	3.801	3.818	2,860	+0.01(+0.28%)
Nov 08, 2002	3.801	3.807	3.801	3.807	3,813	+0.01(+0.17%)
Nov 07, 2002	3.797	3.801	3.776	3.801	24,312	+0.03(+0.67%)
Nov 06, 2002	3.774	3.776	3.774	3.776	3,813	+0.00(+0.00%)
Nov 05, 2002	3.776	3.778	3.776	3.776	14,301	-0.02(-0.55%)
Nov 04, 2002	3.734	3.797	3.734	3.797	18,115	+0.04(+1.12%)
Nov 01, 2002	3.797	3.797	3.736	3.755	24,789	-0.07(-1.92%)
Oct 31, 2002	3.828	3.828	3.786	3.828	13,824	-0.02(-0.54%)
Oct 30, 2002	3.818	3.849	3.818	3.849	8,104	+0.05(+1.38%)
Oct 29, 2002	3.812	3.812	3.797	3.797	5,243	-0.04(-0.93%)
Oct 28, 2002	3.833	3.833	3.833	3.833	2,383	-0.02(-0.49%)
Oct 25, 2002	3.851	3.851	3.851	3.851	0	+0.00(+0.00%)
Oct 24, 2002	3.776	3.851	3.776	3.851	19,068	+0.07(+1.94%)
Oct 23, 2002	3.801	3.820	3.776	3.778	39,090	+0.00(+0.06%)
Oct 22, 2002	3.776	3.786	3.776	3.776	19,068	-0.02(-0.55%)
Oct 21, 2002	3.835	3.893	3.778	3.797	10,010	-0.06(-1.47%)
Oct 18, 2002	3.853	3.881	3.853	3.853	30,986	-0.01(-0.38%)
Oct 17, 2002	3.849	3.874	3.828	3.868	17,161	+0.01(+0.33%)
Oct 16, 2002	3.858	3.860	3.828	3.856	16,684	+0.02(+0.44%)
Oct 15, 2002	3.801	3.860	3.797	3.839	25,265	+0.06(+1.67%)
Oct 14, 2002	3.744	3.776	3.744	3.776	33,369	+0.01(+0.28%)
Oct 11, 2002	3.755	3.765	3.669	3.765	36,230	-0.01(-0.28%)
Oct 10, 2002	3.776	3.776	3.776	3.776	0	+0.00(+0.00%)
Oct 09, 2002	3.776	3.776	3.776	3.776	135,386	-0.01(-0.28%)
Oct 08, 2002	3.767	3.786	3.765	3.786	10,010	+0.00(+0.00%)
Oct 07, 2002	3.755	3.786	3.713	3.786	30,986	-0.01(-0.28%)
Oct 04, 2002	3.730	3.797	3.730	3.797	16,208	+0.04(+1.17%)
Oct 03, 2002	3.786	3.786	3.734	3.753	11,441	-0.01(-0.33%)
Oct 02, 2002	3.770	3.776	3.765	3.765	48,624	+0.00(+0.00%)
Oct 01, 2002	3.765	3.778	3.744	3.765	96,295	+0.02(+0.56%)
Sep 30, 2002	3.755	3.765	3.702	3.744	26,219	-0.03(-0.83%)
Sep 27, 2002	3.702	3.776	3.702	3.776	18,591	+0.05(+1.41%)
Sep 26, 2002	3.723	3.723	3.713	3.723	35,753	+0.01(+0.28%)
Sep 25, 2002	3.713	3.721	3.681	3.713	20,021	+0.03(+0.85%)
Sep 24, 2002	3.713	3.715	3.681	3.681	10,010	-0.05(-1.40%)
Sep 23, 2002	3.786	3.786	3.734	3.734	17,161	-0.06(-1.66%)
Sep 20, 2002	3.797	3.851	3.797	3.797	35,753	+0.02(+0.56%)
Sep 19, 2002	3.744	3.776	3.744	3.776	2,383	+0.05(+1.41%)
Sep 18, 2002	3.723	3.723	3.723	3.723	6,197	+0.02(+0.57%)
Sep 17, 2002	3.681	3.702	3.673	3.702	5,720	-0.01(-0.28%)
Sep 16, 2002	3.734	3.734	3.713	3.713	1,906	+0.00(+0.00%)
Sep 13, 2002	3.671	3.713	3.671	3.713	7,627	+0.03(+0.74%)
Sep 12, 2002	3.671	3.690	3.671	3.686	33,369	+0.01(+0.40%)
Sep 11, 2002	3.681	3.681	3.660	3.671	6,197	-0.03(-0.85%)
Sep 10, 2002	3.660	3.702	3.660	3.702	23,358	+0.02(+0.57%)
Sep 09, 2002	3.719	3.728	3.681	3.681	14,778	-0.01(-0.23%)
Sep 06, 2002	3.717	3.717	3.690	3.690	953	-0.01(-0.23%)
Sep 05, 2002	3.705	3.705	3.698	3.698	10,964	-0.03(-0.73%)
Sep 04, 2002	3.723	3.734	3.698	3.726	14,301	-0.00(-0.11%)