Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.02	13.12	12.81	12.88	75,613	-0.12(-0.90%)
Nov 29, 2017	12.68	13.00	12.68	13.00	88,918	+0.25(+1.94%)
Nov 28, 2017	12.59	12.76	12.56	12.75	133,015	+0.25(+1.97%)
Nov 27, 2017	12.58	12.64	12.49	12.50	21,691	-0.13(-1.03%)
Nov 24, 2017	12.70	12.70	12.26	12.63	7,457	-0.07(-0.56%)
Nov 22, 2017	12.74	12.91	12.64	12.70	19,667	-0.03(-0.25%)
Nov 21, 2017	12.63	12.87	12.59	12.74	32,958	-0.04(-0.31%)
Nov 20, 2017	12.52	12.78	12.35	12.78	28,191	+0.26(+2.10%)
Nov 17, 2017	12.20	12.56	12.20	12.51	10,019	+0.20(+1.59%)
Nov 16, 2017	12.23	12.35	12.17	12.32	323,710	+0.08(+0.67%)
Nov 15, 2017	12.07	12.43	12.06	12.24	38,563	-0.08(-0.61%)
Nov 14, 2017	12.02	12.31	12.02	12.31	17,862	+0.25(+2.09%)
Nov 13, 2017	11.93	12.11	11.83	12.06	16,748	+0.03(+0.28%)
Nov 10, 2017	11.97	12.18	11.97	12.03	35,954	+0.21(+1.78%)
Nov 09, 2017	12.09	12.11	11.82	11.82	14,862	-0.31(-2.58%)
Nov 08, 2017	12.13	12.16	12.07	12.13	20,229	+0.03(+0.23%)
Nov 07, 2017	12.10	12.18	12.10	12.10	13,229	-0.05(-0.43%)
Nov 06, 2017	12.16	12.37	12.10	12.15	24,839	+0.08(+0.63%)
Nov 03, 2017	12.08	12.39	12.08	12.08	11,957	-0.16(-1.27%)
Nov 02, 2017	11.97	12.26	11.97	12.23	49,197	+0.05(+0.43%)
Nov 01, 2017	12.33	12.48	12.12	12.18	23,343	-0.11(-0.87%)
Oct 31, 2017	12.32	12.48	12.22	12.29	58,917	+0.02(+0.15%)
Oct 30, 2017	12.28	12.57	12.18	12.27	54,107	-0.02(-0.17%)
Oct 27, 2017	12.43	12.43	12.12	12.29	23,677	+0.07(+0.60%)
Oct 26, 2017	12.08	12.22	11.99	12.22	53,773	+0.24(+1.98%)
Oct 25, 2017	12.04	12.15	11.97	11.98	29,515	+0.01(+0.12%)
Oct 24, 2017	12.16	12.16	11.96	11.97	49,821	-0.05(-0.40%)
Oct 23, 2017	11.89	12.54	11.89	12.01	60,112	+0.24(+2.07%)
Oct 20, 2017	12.52	12.71	11.77	11.77	37,777	-0.62(-5.00%)
Oct 19, 2017	11.69	12.39	11.69	12.39	54,507	+0.40(+3.33%)
Oct 18, 2017	12.13	12.28	11.76	11.99	37,030	-0.08(-0.63%)
Oct 17, 2017	12.31	12.41	12.07	12.07	37,801	-0.39(-3.14%)
Oct 16, 2017	12.49	12.66	12.39	12.46	36,539	-0.06(-0.47%)
Oct 13, 2017	12.20	12.54	11.95	12.52	45,364	+0.29(+2.35%)
Oct 12, 2017	12.08	12.48	12.07	12.23	143,944	-0.16(-1.29%)
Oct 11, 2017	12.07	12.45	12.07	12.39	35,758	-0.07(-0.52%)
Oct 10, 2017	12.16	12.50	12.16	12.45	35,515	+0.18(+1.49%)
Oct 09, 2017	12.83	12.83	11.97	12.27	232,682	-0.64(-4.99%)
Oct 06, 2017	12.89	12.96	12.74	12.91	70,912	+0.02(+0.13%)
Oct 05, 2017	12.71	12.95	12.71	12.90	53,559	+0.13(+0.99%)
Oct 04, 2017	12.76	12.84	12.48	12.77	86,932	+0.04(+0.31%)
Oct 03, 2017	12.81	12.86	12.60	12.73	92,156	-0.02(-0.18%)
Oct 02, 2017	12.73	12.89	12.49	12.75	74,279	+0.14(+1.12%)
Sep 29, 2017	12.60	12.93	12.60	12.61	36,868	-0.03(-0.27%)
Sep 28, 2017	12.60	12.78	12.54	12.65	35,992	+0.12(+0.92%)
Sep 27, 2017	12.48	12.60	12.45	12.53	85,989	+0.15(+1.19%)
Sep 26, 2017	12.19	12.39	12.19	12.39	18,800	+0.18(+1.50%)
Sep 25, 2017	12.20	12.24	12.15	12.20	35,092	+0.09(+0.71%)
Sep 22, 2017	12.15	12.20	12.12	12.12	27,015	-0.03(-0.26%)
Sep 21, 2017	12.14	12.21	12.07	12.15	17,100	+0.02(+0.17%)
Sep 20, 2017	12.24	12.24	12.09	12.13	31,015	-0.05(-0.40%)
Sep 19, 2017	12.24	12.25	12.03	12.18	52,216	+0.20(+1.65%)
Sep 18, 2017	11.84	12.03	11.82	11.98	26,163	+0.05(+0.40%)
Sep 15, 2017	11.85	11.93	11.82	11.93	70,217	+0.15(+1.30%)
Sep 14, 2017	11.70	11.94	11.70	11.78	22,310	-0.04(-0.30%)
Sep 13, 2017	11.76	11.95	11.61	11.81	40,025	+0.01(+0.07%)
Sep 12, 2017	11.74	11.89	11.70	11.80	106,076	+0.08(+0.68%)
Sep 11, 2017	11.57	11.72	11.42	11.72	35,101	+0.15(+1.29%)
Sep 08, 2017	11.48	11.60	11.35	11.57	65,469	+0.05(+0.40%)
Sep 07, 2017	11.34	11.55	11.34	11.53	39,830	+0.03(+0.26%)
Sep 06, 2017	11.35	11.51	11.35	11.50	42,835	+0.06(+0.51%)
Sep 05, 2017	11.56	11.56	11.37	11.44	32,187	-0.17(-1.48%)