Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.44	10.79	10.31	10.52	170,812	+0.13(+1.21%)
Nov 27, 2020	10.63	10.63	10.36	10.39	25,621	+0.00(+0.00%)
Nov 25, 2020	10.41	10.52	10.31	10.39	74,534	-0.03(-0.30%)
Nov 24, 2020	10.58	10.63	10.28	10.43	205,906	+0.09(+0.82%)
Nov 23, 2020	10.36	10.56	10.20	10.34	150,354	-0.05(-0.45%)
Nov 20, 2020	10.30	10.52	9.923	10.39	183,231	+0.08(+0.77%)
Nov 19, 2020	10.84	10.84	10.23	10.31	293,554	-0.45(-4.21%)
Nov 18, 2020	11.01	11.42	10.57	10.76	322,378	-0.21(-1.92%)
Nov 17, 2020	10.83	11.03	10.83	10.97	449,491	+0.15(+1.36%)
Nov 16, 2020	11.00	11.00	10.72	10.82	496,152	+0.14(+1.30%)
Nov 13, 2020	10.80	10.90	10.67	10.69	165,895	-0.29(-2.64%)
Nov 12, 2020	11.08	11.08	10.81	10.98	203,823	-0.06(-0.51%)
Nov 11, 2020	11.01	11.07	10.77	11.03	100,185	+0.07(+0.67%)
Nov 10, 2020	10.75	11.12	10.56	10.96	187,857	+0.74(+7.27%)
Nov 09, 2020	10.48	11.12	10.21	10.22	217,290	+0.09(+0.85%)
Nov 06, 2020	10.07	10.48	10.06	10.13	94,388	+0.04(+0.42%)
Nov 05, 2020	9.910	10.25	9.910	10.09	51,656	+0.23(+2.30%)
Nov 04, 2020	9.964	10.21	9.664	9.861	87,886	-0.15(-1.47%)
Nov 03, 2020	10.48	10.48	9.832	10.01	152,848	+0.44(+4.56%)
Nov 02, 2020	9.467	9.876	9.337	9.572	102,092	+0.31(+3.40%)
Oct 30, 2020	9.314	9.509	9.117	9.257	95,819	-0.16(-1.65%)
Oct 29, 2020	9.574	9.574	9.127	9.412	217,237	+0.70(+8.09%)
Oct 28, 2020	8.601	8.859	8.433	8.708	154,383	-0.12(-1.35%)
Oct 27, 2020	9.073	9.079	8.561	8.827	162,773	-0.26(-2.86%)
Oct 26, 2020	9.419	9.433	9.087	9.087	114,496	-0.33(-3.52%)
Oct 23, 2020	9.492	9.492	9.335	9.419	47,194	+0.04(+0.38%)
Oct 22, 2020	9.381	9.532	9.381	9.383	37,655	-0.05(-0.49%)
Oct 21, 2020	9.574	9.603	9.398	9.429	57,405	-0.09(-0.99%)
Oct 20, 2020	9.440	9.578	9.440	9.524	39,605	+0.01(+0.11%)
Oct 19, 2020	9.784	9.859	9.456	9.513	67,554	-0.29(-2.95%)
Oct 16, 2020	9.914	10.10	9.759	9.803	91,528	-0.26(-2.56%)
Oct 15, 2020	10.01	10.06	9.641	10.06	62,320	-0.03(-0.25%)
Oct 14, 2020	10.24	10.36	10.04	10.09	42,556	-0.04(-0.41%)
Oct 13, 2020	10.07	10.37	9.968	10.13	119,969	-0.07(-0.72%)
Oct 12, 2020	9.891	10.37	9.890	10.20	169,237	+0.28(+2.83%)
Oct 09, 2020	9.842	10.02	9.742	9.920	52,438	+0.22(+2.23%)
Oct 08, 2020	9.486	9.813	9.486	9.704	83,477	+0.13(+1.40%)
Oct 07, 2020	9.685	9.728	9.482	9.570	90,055	+0.08(+0.80%)
Oct 06, 2020	9.859	9.907	9.477	9.494	85,693	-0.24(-2.50%)
Oct 05, 2020	9.607	9.832	9.550	9.738	72,588	+0.16(+1.71%)
Oct 02, 2020	9.440	9.806	9.440	9.574	166,372	+0.15(+1.63%)
Oct 01, 2020	9.859	9.859	9.319	9.421	159,431	+0.17(+1.84%)
Sep 30, 2020	9.125	9.649	9.125	9.251	211,269	+0.42(+4.75%)
Sep 29, 2020	8.966	9.003	8.743	8.831	95,018	-0.06(-0.66%)
Sep 28, 2020	8.651	9.043	8.651	8.890	36,539	+0.46(+5.45%)
Sep 25, 2020	8.309	8.583	8.309	8.431	51,961	+0.08(+0.95%)
Sep 24, 2020	8.424	8.626	8.351	8.351	42,189	-0.12(-1.46%)
Sep 23, 2020	8.607	8.692	8.445	8.475	85,760	-0.21(-2.39%)
Sep 22, 2020	8.674	8.701	8.334	8.682	95,399	+0.17(+1.95%)
Sep 21, 2020	8.970	9.064	8.464	8.517	117,509	-0.56(-6.13%)
Sep 18, 2020	9.519	9.519	8.970	9.073	147,780	-0.30(-3.22%)
Sep 17, 2020	9.553	9.566	9.375	9.375	19,392	-0.15(-1.59%)
Sep 16, 2020	9.526	9.740	9.434	9.526	62,906	+0.02(+0.22%)
Sep 15, 2020	9.375	9.558	9.301	9.505	49,325	+0.20(+2.14%)
Sep 14, 2020	8.999	9.373	8.999	9.305	66,572	+0.33(+3.67%)
Sep 11, 2020	9.263	9.263	8.968	8.976	29,079	-0.31(-3.39%)
Sep 10, 2020	9.291	9.356	9.163	9.291	62,029	+0.05(+0.54%)
Sep 09, 2020	9.312	9.383	9.230	9.240	75,301	+0.01(+0.07%)
Sep 08, 2020	9.299	9.301	9.074	9.234	128,893	-0.09(-1.01%)
Sep 04, 2020	9.375	9.500	9.247	9.328	43,857	+0.04(+0.47%)
Sep 03, 2020	8.957	9.328	8.957	9.284	69,414	+0.32(+3.53%)
Sep 02, 2020	8.932	9.037	8.881	8.968	36,449	+0.01(+0.09%)