Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.450	6.461	6.427	6.450	5,720	-0.00(-0.06%)
Nov 26, 2003	6.367	6.469	6.367	6.455	41,950	+0.13(+2.02%)
Nov 25, 2003	6.304	6.327	6.304	6.327	28,602	+0.05(+0.73%)
Nov 24, 2003	6.346	6.375	6.276	6.281	26,219	-0.07(-1.02%)
Nov 21, 2003	6.230	6.293	6.188	6.346	25,742	+0.15(+2.37%)
Nov 20, 2003	6.241	6.276	6.188	6.199	34,799	-0.04(-0.67%)
Nov 19, 2003	6.236	6.241	6.226	6.241	23,835	+0.05(+0.81%)
Nov 18, 2003	6.247	6.266	6.190	6.190	41,950	+0.00(+0.00%)
Nov 17, 2003	6.314	6.325	6.190	6.190	96,295	-0.19(-2.93%)
Nov 14, 2003	6.440	6.440	6.367	6.377	20,498	-0.06(-0.98%)
Nov 13, 2003	6.419	6.419	6.419	6.440	24,312	+0.00(+0.00%)
Nov 12, 2003	6.276	6.440	6.276	6.440	30,509	+0.13(+2.06%)
Nov 11, 2003	6.360	6.377	6.297	6.310	21,452	-0.03(-0.43%)
Nov 10, 2003	6.436	6.436	6.325	6.337	40,520	-0.05(-0.79%)
Nov 07, 2003	6.398	6.440	6.377	6.388	28,126	+0.03(+0.49%)
Nov 06, 2003	6.388	6.392	6.314	6.356	37,660	-0.04(-0.56%)
Nov 05, 2003	6.203	6.392	6.203	6.392	38,136	+0.11(+1.74%)
Nov 04, 2003	6.203	6.203	6.203	6.283	26,981	+0.12(+1.87%)
Nov 03, 2003	6.251	6.251	6.167	6.167	55,775	-0.04(-0.71%)
Oct 31, 2003	6.283	6.283	6.188	6.211	36,706	-0.06(-0.97%)
Oct 30, 2003	6.272	6.272	6.272	6.272	17,638	-0.02(-0.33%)
Oct 29, 2003	6.188	6.293	6.188	6.293	33,846	+0.07(+1.18%)
Oct 28, 2003	6.249	6.249	6.234	6.220	56,728	-0.08(-1.30%)
Oct 27, 2003	6.255	6.316	6.255	6.301	45,764	+0.07(+1.14%)
Oct 24, 2003	6.304	6.304	6.228	6.230	16,208	-0.05(-0.83%)
Oct 23, 2003	6.251	6.299	6.251	6.283	43,380	+0.01(+0.17%)
Oct 22, 2003	6.369	6.390	6.236	6.272	95,819	-0.10(-1.52%)
Oct 21, 2003	6.503	6.503	6.369	6.369	100,586	-0.13(-2.06%)
Oct 20, 2003	6.482	6.511	6.482	6.503	24,312	+0.05(+0.75%)
Oct 17, 2003	6.482	6.505	6.453	6.455	20,498	-0.08(-1.22%)
Oct 16, 2003	6.681	6.681	6.520	6.534	63,879	-0.12(-1.74%)
Oct 15, 2003	6.776	6.776	6.650	6.650	63,879	-0.16(-2.31%)
Oct 14, 2003	6.629	6.815	6.629	6.807	84,378	+0.21(+3.25%)
Oct 13, 2003	6.566	6.593	6.566	6.593	44,334	+0.05(+0.74%)
Oct 10, 2003	6.484	6.503	6.484	6.545	112,504	+0.04(+0.68%)
Oct 09, 2003	6.396	6.501	6.396	6.501	50,531	+0.15(+2.34%)
Oct 08, 2003	6.356	6.356	6.333	6.352	50,531	-0.00(-0.07%)
Oct 07, 2003	6.314	6.356	6.314	6.356	36,230	+0.06(+1.00%)
Oct 06, 2003	6.209	6.291	6.209	6.293	130,142	+0.10(+1.69%)
Oct 03, 2003	6.293	6.293	6.171	6.188	109,643	-0.05(-0.84%)
Oct 02, 2003	6.188	6.262	6.167	6.241	161,605	+0.06(+1.02%)
Oct 01, 2003	6.090	6.188	6.090	6.178	63,402	+0.09(+1.52%)
Sep 30, 2003	6.199	6.199	6.085	6.085	31,939	-0.16(-2.49%)
Sep 29, 2003	6.398	6.398	6.115	6.241	96,772	+0.22(+3.69%)
Sep 26, 2003	5.769	5.769	5.769	6.018	61,495	+0.30(+5.28%)
Sep 25, 2003	6.010	6.010	5.716	5.716	61,019	-0.21(-3.54%)
Sep 24, 2003	6.146	6.146	5.928	5.926	20,975	-0.27(-4.40%)
Sep 23, 2003	6.188	6.241	6.188	6.199	46,717	+0.09(+1.44%)
Sep 22, 2003	6.314	6.314	6.117	6.111	39,567	-0.23(-3.70%)
Sep 19, 2003	6.453	6.453	6.346	6.346	43,857	+0.10(+1.61%)
Sep 18, 2003	6.260	6.272	6.207	6.245	45,764	+0.04(+0.57%)
Sep 17, 2003	6.094	6.257	6.094	6.209	31,939	+0.16(+2.67%)
Sep 16, 2003	6.289	6.291	5.884	6.048	68,169	-0.16(-2.63%)
Sep 15, 2003	6.262	6.450	6.088	6.211	142,060	+0.00(+0.03%)
Sep 12, 2003	5.685	6.713	5.668	6.209	363,254	+0.63(+11.28%)
Sep 11, 2003	5.561	5.601	5.527	5.580	35,276	-0.02(-0.41%)
Sep 10, 2003	5.578	5.716	5.506	5.603	41,473	+0.03(+0.49%)
Sep 09, 2003	5.664	5.664	5.576	5.576	17,638	-0.05(-0.93%)
Sep 08, 2003	5.634	5.664	5.611	5.628	21,452	+0.04(+0.79%)
Sep 05, 2003	5.660	5.727	5.584	5.584	45,764	-0.05(-0.93%)
Sep 04, 2003	5.714	5.714	5.632	5.637	25,265	-0.07(-1.21%)
Sep 03, 2003	5.706	5.716	5.676	5.706	32,416	+0.01(+0.18%)