Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.90	15.08	14.74	15.05	33,369	+0.09(+0.63%)
Nov 29, 2006	14.58	14.97	14.55	14.96	46,717	+0.43(+2.96%)
Nov 28, 2006	14.47	14.62	14.47	14.53	57,205	+0.05(+0.36%)
Nov 27, 2006	14.47	14.56	14.39	14.47	124,421	-0.05(-0.36%)
Nov 24, 2006	14.52	14.58	14.48	14.53	12,394	-0.05(-0.32%)
Nov 22, 2006	14.24	14.58	14.20	14.57	40,520	+0.35(+2.46%)
Nov 21, 2006	13.95	14.26	13.88	14.22	82,947	+0.23(+1.66%)
Nov 20, 2006	13.67	14.00	13.60	13.99	28,126	+0.20(+1.46%)
Nov 17, 2006	14.16	14.16	13.61	13.79	51,008	-0.42(-2.98%)
Nov 16, 2006	13.88	14.26	13.86	14.21	46,717	+0.33(+2.40%)
Nov 15, 2006	13.86	13.88	13.81	13.88	64,832	+0.02(+0.14%)
Nov 14, 2006	13.63	13.86	13.43	13.86	68,169	+0.22(+1.65%)
Nov 13, 2006	13.35	13.64	13.33	13.64	22,405	+0.31(+2.31%)
Nov 10, 2006	13.43	13.51	13.32	13.33	31,939	-0.10(-0.75%)
Nov 09, 2006	13.73	13.76	13.43	13.43	27,172	-0.35(-2.57%)
Nov 08, 2006	13.53	13.87	13.53	13.78	40,997	+0.25(+1.86%)
Nov 07, 2006	13.31	13.61	13.30	13.53	36,706	+0.17(+1.24%)
Nov 06, 2006	13.29	13.40	13.22	13.36	35,276	+0.08(+0.57%)
Nov 03, 2006	13.39	13.43	13.26	13.29	35,276	-0.05(-0.39%)
Nov 02, 2006	13.24	13.42	13.22	13.34	192,114	+0.05(+0.41%)
Nov 01, 2006	13.62	13.66	13.26	13.29	57,682	-0.29(-2.10%)
Oct 31, 2006	13.69	13.70	13.54	13.57	120,131	-0.06(-0.46%)
Oct 30, 2006	13.66	13.76	13.59	13.64	166,372	-0.07(-0.54%)
Oct 27, 2006	13.82	13.84	13.66	13.71	77,704	-0.14(-0.98%)
Oct 26, 2006	13.86	13.86	13.81	13.84	28,126	+0.00(+0.00%)
Oct 25, 2006	13.87	13.87	13.79	13.84	116,794	-0.02(-0.17%)
Oct 24, 2006	13.87	13.90	13.84	13.87	42,427	-0.02(-0.14%)
Oct 23, 2006	13.62	13.90	13.57	13.89	41,473	+0.21(+1.53%)
Oct 20, 2006	13.79	13.80	13.66	13.68	28,602	-0.06(-0.46%)
Oct 19, 2006	13.68	13.80	13.68	13.74	37,183	+0.01(+0.08%)
Oct 18, 2006	13.39	13.81	13.39	13.73	26,219	+0.07(+0.52%)
Oct 17, 2006	13.67	13.71	13.65	13.66	36,706	-0.07(-0.49%)
Oct 16, 2006	13.64	13.79	13.64	13.73	48,624	+0.04(+0.31%)
Oct 13, 2006	13.74	13.81	13.65	13.68	35,276	-0.09(-0.62%)
Oct 12, 2006	13.64	13.82	13.64	13.77	62,925	+0.19(+1.37%)
Oct 11, 2006	13.64	13.64	13.58	13.58	30,509	-0.06(-0.45%)
Oct 10, 2006	13.66	13.71	13.58	13.64	25,742	-0.07(-0.47%)
Oct 09, 2006	13.53	13.73	13.53	13.71	28,602	+0.13(+0.93%)
Oct 06, 2006	13.64	13.64	13.53	13.58	35,276	-0.05(-0.39%)
Oct 05, 2006	13.72	13.77	13.45	13.64	88,191	-0.14(-1.00%)
Oct 04, 2006	13.48	13.80	13.47	13.77	95,819	+0.25(+1.86%)
Oct 03, 2006	13.46	13.59	13.43	13.52	94,388	+0.01(+0.09%)
Oct 02, 2006	13.46	13.55	13.40	13.51	112,027	+0.05(+0.36%)
Sep 29, 2006	13.43	13.53	13.43	13.46	68,169	+0.01(+0.11%)
Sep 28, 2006	13.52	13.56	13.45	13.45	34,323	-0.02(-0.16%)
Sep 27, 2006	13.41	13.52	13.40	13.47	27,172	+0.05(+0.39%)
Sep 26, 2006	13.44	13.49	13.38	13.41	43,857	+0.02(+0.16%)
Sep 25, 2006	13.03	13.45	13.03	13.39	51,484	+0.36(+2.78%)
Sep 22, 2006	13.16	13.17	13.01	13.03	46,717	-0.14(-1.10%)
Sep 21, 2006	13.40	13.43	13.16	13.18	44,810	-0.25(-1.86%)
Sep 20, 2006	13.27	13.47	13.27	13.43	28,602	+0.16(+1.19%)
Sep 19, 2006	13.44	13.49	13.20	13.27	30,032	-0.12(-0.86%)
Sep 18, 2006	13.60	13.64	13.37	13.38	48,147	-0.14(-1.07%)
Sep 15, 2006	13.49	13.64	13.43	13.53	163,035	+0.13(+1.00%)
Sep 14, 2006	13.42	13.42	13.27	13.39	23,358	-0.02(-0.14%)
Sep 13, 2006	13.40	13.44	13.35	13.41	40,043	-0.01(-0.08%)
Sep 12, 2006	13.37	13.56	13.34	13.42	49,578	+0.05(+0.38%)
Sep 11, 2006	13.16	13.41	13.16	13.37	58,635	+0.16(+1.19%)
Sep 08, 2006	13.17	13.24	13.10	13.22	103,923	+0.04(+0.32%)
Sep 07, 2006	13.09	13.31	13.01	13.17	50,531	+0.00(+0.00%)
Sep 06, 2006	13.64	13.64	13.17	13.17	35,753	-0.50(-3.68%)
Sep 05, 2006	13.84	13.84	13.64	13.68	37,660	-0.17(-1.21%)