Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.380	8.441	8.359	8.416	34,799	+0.04(+0.43%)
Nov 29, 2004	8.223	8.380	8.192	8.380	26,695	+0.15(+1.78%)
Nov 26, 2004	8.233	8.233	8.181	8.233	2,383	+0.02(+0.26%)
Nov 24, 2004	8.233	8.326	8.192	8.213	18,115	+0.03(+0.38%)
Nov 23, 2004	8.108	8.181	7.971	8.181	30,032	+0.03(+0.39%)
Nov 22, 2004	8.284	8.284	8.129	8.150	28,126	-0.13(-1.62%)
Nov 19, 2004	8.319	8.416	8.265	8.284	33,846	-0.04(-0.43%)
Nov 18, 2004	8.265	8.345	8.265	8.319	32,416	+0.09(+1.07%)
Nov 17, 2004	7.971	8.275	7.971	8.231	16,208	+0.25(+3.10%)
Nov 16, 2004	8.286	8.286	7.982	7.984	22,405	-0.33(-4.01%)
Nov 15, 2004	8.244	8.338	8.181	8.317	14,778	+0.03(+0.38%)
Nov 12, 2004	8.233	8.349	8.181	8.286	30,986	+0.08(+1.02%)
Nov 11, 2004	8.045	8.202	8.036	8.202	30,032	+0.15(+1.82%)
Nov 10, 2004	8.003	8.055	7.971	8.055	30,509	+0.08(+1.05%)
Nov 09, 2004	7.940	8.007	7.940	7.971	23,358	-0.01(-0.13%)
Nov 08, 2004	7.814	8.024	7.803	7.982	38,613	+0.17(+2.15%)
Nov 05, 2004	7.814	7.824	7.761	7.814	24,312	+0.05(+0.68%)
Nov 04, 2004	7.759	7.761	7.657	7.761	28,602	+0.08(+1.09%)
Nov 03, 2004	7.657	7.759	7.604	7.678	19,068	+0.02(+0.27%)
Nov 02, 2004	7.709	7.761	7.589	7.657	24,312	+0.00(+0.00%)
Nov 01, 2004	7.657	7.761	7.615	7.657	53,391	+0.00(+0.03%)
Oct 29, 2004	7.720	7.733	7.583	7.655	30,986	-0.09(-1.11%)
Oct 28, 2004	7.741	7.757	7.579	7.741	25,742	+0.00(+0.00%)
Oct 27, 2004	7.720	7.761	7.569	7.741	29,556	+0.06(+0.76%)
Oct 26, 2004	7.478	7.682	7.438	7.682	21,452	+0.23(+3.13%)
Oct 25, 2004	7.405	7.489	7.342	7.449	30,986	+0.02(+0.31%)
Oct 22, 2004	7.604	7.604	7.426	7.426	34,799	-0.22(-2.91%)
Oct 21, 2004	7.650	7.688	7.617	7.648	33,369	-0.05(-0.71%)
Oct 20, 2004	7.657	7.707	7.657	7.703	9,057	+0.06(+0.77%)
Oct 19, 2004	7.961	7.969	7.644	7.644	33,369	-0.31(-3.85%)
Oct 18, 2004	7.566	7.963	7.566	7.950	50,531	+0.36(+4.78%)
Oct 15, 2004	7.319	7.604	7.319	7.587	22,405	+0.25(+3.46%)
Oct 14, 2004	7.342	7.388	7.260	7.334	50,054	-0.08(-1.10%)
Oct 13, 2004	7.531	7.533	7.415	7.415	10,964	-0.14(-1.81%)
Oct 12, 2004	7.604	7.604	7.499	7.552	8,104	-0.05(-0.69%)
Oct 11, 2004	7.604	7.682	7.604	7.604	22,405	+0.21(+2.84%)
Oct 08, 2004	7.527	7.531	7.394	7.394	15,254	-0.16(-2.06%)
Oct 07, 2004	7.552	7.552	7.420	7.550	20,975	-0.04(-0.58%)
Oct 06, 2004	7.720	7.720	7.489	7.594	23,835	-0.10(-1.31%)
Oct 05, 2004	7.699	7.770	7.694	7.694	14,301	+0.03(+0.36%)
Oct 04, 2004	7.468	7.814	7.468	7.667	56,728	+0.18(+2.38%)
Oct 01, 2004	7.321	7.489	7.290	7.489	17,638	+0.19(+2.65%)
Sep 30, 2004	7.216	7.331	7.206	7.296	34,799	+0.06(+0.81%)
Sep 29, 2004	7.290	7.290	7.227	7.237	48,624	-0.03(-0.40%)
Sep 28, 2004	7.206	7.266	7.206	7.266	97,249	+0.06(+0.84%)
Sep 27, 2004	7.248	7.250	7.206	7.206	49,101	-0.04(-0.58%)
Sep 24, 2004	7.248	7.277	7.248	7.248	21,928	+0.00(+0.00%)
Sep 23, 2004	7.227	7.279	7.227	7.248	29,079	+0.00(+0.00%)
Sep 22, 2004	7.185	7.248	7.185	7.248	52,438	-0.01(-0.20%)
Sep 21, 2004	7.321	7.340	7.248	7.262	23,358	+0.00(+0.03%)
Sep 20, 2004	7.290	7.334	7.216	7.260	53,391	-0.04(-0.57%)
Sep 17, 2004	7.365	7.371	7.302	7.302	63,879	-0.07(-0.88%)
Sep 16, 2004	7.290	7.489	7.290	7.367	40,520	+0.00(+0.00%)
Sep 15, 2004	7.331	7.392	7.329	7.367	93,435	+0.01(+0.20%)
Sep 14, 2004	7.300	7.373	7.300	7.352	60,542	-0.16(-2.09%)
Sep 13, 2004	7.541	7.545	7.438	7.510	16,684	-0.02(-0.28%)
Sep 10, 2004	7.552	7.562	7.384	7.531	37,183	-0.03(-0.42%)
Sep 09, 2004	7.321	7.751	7.290	7.562	76,273	+0.22(+3.00%)
Sep 08, 2004	7.436	7.436	7.290	7.342	41,473	-0.05(-0.71%)
Sep 07, 2004	7.260	7.405	7.260	7.394	19,545	+0.14(+1.88%)
Sep 03, 2004	7.436	7.447	7.153	7.258	43,857	-0.18(-2.40%)
Sep 02, 2004	7.720	7.720	7.279	7.436	90,575	-0.30(-3.93%)