Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.389	8.450	8.368	8.425	34,763	+0.04(+0.43%)
Nov 29, 2004	8.232	8.389	8.200	8.389	26,667	+0.15(+1.78%)
Nov 26, 2004	8.242	8.242	8.190	8.242	2,381	+0.02(+0.26%)
Nov 24, 2004	8.242	8.335	8.200	8.221	18,096	+0.03(+0.38%)
Nov 23, 2004	8.116	8.190	7.980	8.190	30,001	+0.03(+0.39%)
Nov 22, 2004	8.293	8.293	8.137	8.158	28,096	-0.13(-1.62%)
Nov 19, 2004	8.328	8.425	8.274	8.293	33,811	-0.04(-0.43%)
Nov 18, 2004	8.274	8.353	8.274	8.328	32,382	+0.09(+1.07%)
Nov 17, 2004	7.980	8.284	7.980	8.240	16,191	+0.25(+3.10%)
Nov 16, 2004	8.295	8.295	7.990	7.992	22,381	-0.33(-4.01%)
Nov 15, 2004	8.253	8.347	8.190	8.326	14,762	+0.03(+0.38%)
Nov 12, 2004	8.242	8.358	8.190	8.295	30,953	+0.08(+1.02%)
Nov 11, 2004	8.053	8.211	8.045	8.211	30,001	+0.15(+1.82%)
Nov 10, 2004	8.011	8.064	7.980	8.064	30,477	+0.08(+1.05%)
Nov 09, 2004	7.948	8.015	7.948	7.980	23,334	-0.01(-0.13%)
Nov 08, 2004	7.822	8.032	7.812	7.990	38,573	+0.17(+2.15%)
Nov 05, 2004	7.822	7.833	7.770	7.822	24,286	+0.05(+0.68%)
Nov 04, 2004	7.768	7.770	7.665	7.770	28,572	+0.08(+1.09%)
Nov 03, 2004	7.665	7.768	7.612	7.686	19,048	+0.02(+0.27%)
Nov 02, 2004	7.717	7.770	7.597	7.665	24,286	+0.00(+0.00%)
Nov 01, 2004	7.665	7.770	7.623	7.665	53,335	+0.00(+0.03%)
Oct 29, 2004	7.728	7.741	7.591	7.663	30,953	-0.09(-1.11%)
Oct 28, 2004	7.749	7.765	7.587	7.749	25,715	+0.00(+0.00%)
Oct 27, 2004	7.728	7.770	7.576	7.749	29,525	+0.06(+0.76%)
Oct 26, 2004	7.486	7.690	7.446	7.690	21,429	+0.23(+3.13%)
Oct 25, 2004	7.413	7.497	7.350	7.457	30,953	+0.02(+0.31%)
Oct 22, 2004	7.612	7.612	7.434	7.434	34,763	-0.22(-2.91%)
Oct 21, 2004	7.658	7.696	7.625	7.656	33,334	-0.05(-0.71%)
Oct 20, 2004	7.665	7.715	7.665	7.711	9,048	+0.06(+0.77%)
Oct 19, 2004	7.969	7.978	7.652	7.652	33,334	-0.31(-3.85%)
Oct 18, 2004	7.574	7.971	7.574	7.959	50,478	+0.36(+4.78%)
Oct 15, 2004	7.327	7.612	7.327	7.595	22,381	+0.25(+3.46%)
Oct 14, 2004	7.350	7.396	7.268	7.341	50,002	-0.08(-1.10%)
Oct 13, 2004	7.539	7.541	7.423	7.423	10,952	-0.14(-1.81%)
Oct 12, 2004	7.612	7.612	7.507	7.560	8,095	-0.05(-0.69%)
Oct 11, 2004	7.612	7.690	7.612	7.612	22,381	+0.21(+2.84%)
Oct 08, 2004	7.534	7.539	7.402	7.402	15,238	-0.16(-2.06%)
Oct 07, 2004	7.560	7.560	7.427	7.558	20,953	-0.04(-0.58%)
Oct 06, 2004	7.728	7.728	7.497	7.602	23,810	-0.10(-1.31%)
Oct 05, 2004	7.707	7.778	7.702	7.702	14,286	+0.03(+0.36%)
Oct 04, 2004	7.476	7.822	7.476	7.675	56,669	+0.18(+2.38%)
Oct 01, 2004	7.329	7.497	7.297	7.497	17,619	+0.19(+2.65%)
Sep 30, 2004	7.224	7.339	7.213	7.303	34,763	+0.06(+0.81%)
Sep 29, 2004	7.297	7.297	7.234	7.245	48,573	-0.03(-0.40%)
Sep 28, 2004	7.213	7.274	7.213	7.274	97,147	+0.06(+0.84%)
Sep 27, 2004	7.255	7.257	7.213	7.213	49,049	-0.04(-0.58%)
Sep 24, 2004	7.255	7.285	7.255	7.255	21,905	+0.00(+0.00%)
Sep 23, 2004	7.234	7.287	7.234	7.255	29,048	+0.00(+0.00%)
Sep 22, 2004	7.192	7.255	7.192	7.255	52,383	-0.01(-0.20%)
Sep 21, 2004	7.329	7.348	7.255	7.270	23,334	+0.00(+0.03%)
Sep 20, 2004	7.297	7.341	7.224	7.268	53,335	-0.04(-0.57%)
Sep 17, 2004	7.373	7.379	7.310	7.310	63,812	-0.07(-0.88%)
Sep 16, 2004	7.297	7.497	7.297	7.375	40,478	+0.00(+0.00%)
Sep 15, 2004	7.339	7.400	7.337	7.375	93,337	+0.01(+0.20%)
Sep 14, 2004	7.308	7.381	7.308	7.360	60,479	-0.16(-2.09%)
Sep 13, 2004	7.549	7.553	7.446	7.518	16,667	-0.02(-0.28%)
Sep 10, 2004	7.560	7.570	7.392	7.539	37,144	-0.03(-0.42%)
Sep 09, 2004	7.329	7.759	7.297	7.570	76,194	+0.22(+3.00%)
Sep 08, 2004	7.444	7.444	7.297	7.350	41,430	-0.05(-0.71%)
Sep 07, 2004	7.268	7.413	7.268	7.402	19,524	+0.14(+1.88%)
Sep 03, 2004	7.444	7.455	7.161	7.266	43,811	-0.18(-2.40%)
Sep 02, 2004	7.728	7.728	7.287	7.444	90,480	-0.30(-3.93%)