Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.45	10.80	10.32	10.53	170,633	+0.13(+1.21%)
Nov 27, 2020	10.64	10.64	10.37	10.40	25,594	+0.00(+0.00%)
Nov 25, 2020	10.42	10.53	10.32	10.40	74,456	-0.03(-0.30%)
Nov 24, 2020	10.59	10.64	10.29	10.44	205,690	+0.09(+0.82%)
Nov 23, 2020	10.37	10.57	10.21	10.35	150,197	-0.05(-0.45%)
Nov 20, 2020	10.31	10.53	9.933	10.40	183,039	+0.08(+0.77%)
Nov 19, 2020	10.86	10.86	10.25	10.32	293,246	-0.45(-4.21%)
Nov 18, 2020	11.02	11.43	10.59	10.77	322,040	-0.21(-1.92%)
Nov 17, 2020	10.84	11.05	10.84	10.98	449,020	+0.15(+1.36%)
Nov 16, 2020	11.01	11.01	10.73	10.84	495,632	+0.14(+1.30%)
Nov 13, 2020	10.81	10.92	10.68	10.70	165,722	-0.29(-2.64%)
Nov 12, 2020	11.09	11.09	10.82	10.99	203,609	-0.06(-0.51%)
Nov 11, 2020	11.02	11.08	10.78	11.04	100,080	+0.07(+0.67%)
Nov 10, 2020	10.76	11.13	10.58	10.97	187,661	+0.74(+7.27%)
Nov 09, 2020	10.50	11.13	10.22	10.23	217,062	+0.09(+0.85%)
Nov 06, 2020	10.08	10.49	10.08	10.14	94,290	+0.04(+0.42%)
Nov 05, 2020	9.920	10.26	9.920	10.10	51,602	+0.23(+2.30%)
Nov 04, 2020	9.975	10.22	9.674	9.872	87,794	-0.15(-1.47%)
Nov 03, 2020	10.50	10.50	9.843	10.02	152,688	+0.44(+4.56%)
Nov 02, 2020	9.477	9.886	9.347	9.582	101,985	+0.31(+3.40%)
Oct 30, 2020	9.324	9.519	9.126	9.267	95,718	-0.16(-1.65%)
Oct 29, 2020	9.584	9.584	9.137	9.422	217,010	+0.71(+8.09%)
Oct 28, 2020	8.610	8.868	8.442	8.717	154,221	-0.12(-1.35%)
Oct 27, 2020	9.082	9.088	8.570	8.836	162,602	-0.26(-2.86%)
Oct 26, 2020	9.429	9.443	9.097	9.097	114,376	-0.33(-3.52%)
Oct 23, 2020	9.502	9.502	9.345	9.429	47,145	+0.04(+0.38%)
Oct 22, 2020	9.391	9.542	9.391	9.393	37,616	-0.05(-0.49%)
Oct 21, 2020	9.584	9.613	9.408	9.439	57,345	-0.09(-0.99%)
Oct 20, 2020	9.450	9.588	9.450	9.534	39,563	+0.01(+0.11%)
Oct 19, 2020	9.794	9.870	9.466	9.523	67,484	-0.29(-2.95%)
Oct 16, 2020	9.924	10.11	9.769	9.813	91,432	-0.26(-2.56%)
Oct 15, 2020	10.02	10.07	9.651	10.07	62,255	-0.03(-0.25%)
Oct 14, 2020	10.25	10.37	10.05	10.10	42,511	-0.04(-0.41%)
Oct 13, 2020	10.08	10.38	9.979	10.14	119,843	-0.07(-0.72%)
Oct 12, 2020	9.901	10.38	9.901	10.21	169,060	+0.28(+2.83%)
Oct 09, 2020	9.853	10.04	9.753	9.930	52,383	+0.22(+2.23%)
Oct 08, 2020	9.496	9.823	9.496	9.714	83,389	+0.13(+1.40%)
Oct 07, 2020	9.695	9.738	9.492	9.580	89,961	+0.08(+0.80%)
Oct 06, 2020	9.870	9.918	9.487	9.504	85,603	-0.24(-2.50%)
Oct 05, 2020	9.618	9.842	9.560	9.748	72,512	+0.16(+1.71%)
Oct 02, 2020	9.450	9.816	9.450	9.584	166,198	+0.15(+1.63%)
Oct 01, 2020	9.870	9.870	9.329	9.431	159,264	+0.17(+1.84%)
Sep 30, 2020	9.135	9.660	9.135	9.261	211,047	+0.42(+4.75%)
Sep 29, 2020	8.975	9.013	8.752	8.841	94,918	-0.06(-0.66%)
Sep 28, 2020	8.660	9.053	8.660	8.899	36,501	+0.46(+5.45%)
Sep 25, 2020	8.318	8.592	8.318	8.440	51,907	+0.08(+0.95%)
Sep 24, 2020	8.433	8.635	8.360	8.360	42,144	-0.12(-1.46%)
Sep 23, 2020	8.616	8.701	8.454	8.484	85,670	-0.21(-2.39%)
Sep 22, 2020	8.683	8.710	8.343	8.691	95,299	+0.17(+1.95%)
Sep 21, 2020	8.979	9.074	8.473	8.526	117,386	-0.56(-6.13%)
Sep 18, 2020	9.529	9.529	8.979	9.082	147,625	-0.30(-3.22%)
Sep 17, 2020	9.563	9.576	9.384	9.384	19,372	-0.15(-1.59%)
Sep 16, 2020	9.536	9.750	9.443	9.536	62,841	+0.02(+0.22%)
Sep 15, 2020	9.384	9.568	9.311	9.515	49,273	+0.20(+2.14%)
Sep 14, 2020	9.009	9.382	9.009	9.315	66,503	+0.33(+3.67%)
Sep 11, 2020	9.273	9.273	8.977	8.985	29,048	-0.31(-3.39%)
Sep 10, 2020	9.300	9.366	9.172	9.300	61,964	+0.05(+0.54%)
Sep 09, 2020	9.321	9.393	9.240	9.250	75,222	+0.01(+0.07%)
Sep 08, 2020	9.309	9.311	9.083	9.244	128,758	-0.09(-1.01%)
Sep 04, 2020	9.384	9.510	9.256	9.338	43,811	+0.04(+0.47%)
Sep 03, 2020	8.967	9.338	8.967	9.294	69,341	+0.32(+3.53%)
Sep 02, 2020	8.941	9.046	8.890	8.977	36,411	+0.01(+0.09%)