Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.21	15.37	15.03	15.15	166,489	-0.22(-1.42%)
Nov 29, 2021	15.34	15.64	14.98	15.37	218,557	+0.21(+1.40%)
Nov 26, 2021	15.41	15.45	14.91	15.16	134,453	-0.43(-2.74%)
Nov 24, 2021	15.42	15.64	15.33	15.58	139,543	+0.02(+0.11%)
Nov 23, 2021	15.81	16.00	15.53	15.57	168,196	-0.35(-2.18%)
Nov 22, 2021	15.75	16.00	15.52	15.91	109,233	+0.16(+1.03%)
Nov 19, 2021	15.82	15.87	15.47	15.75	143,219	-0.07(-0.44%)
Nov 18, 2021	15.64	15.87	15.75	15.82	146,362	+0.12(+0.77%)
Nov 17, 2021	15.82	15.82	15.43	15.70	163,582	-0.08(-0.52%)
Nov 16, 2021	15.44	15.81	15.35	15.78	326,652	+0.25(+1.63%)
Nov 15, 2021	15.44	15.56	15.33	15.53	122,327	+0.17(+1.13%)
Nov 12, 2021	15.55	15.57	15.35	15.35	45,332	-0.23(-1.47%)
Nov 11, 2021	15.43	15.58	15.31	15.58	53,279	+0.17(+1.09%)
Nov 10, 2021	15.28			15.41	48,838	+0.14(+0.88%)
Nov 09, 2021	15.29	15.33	15.10	15.28	47,261	+0.06(+0.40%)
Nov 08, 2021	15.70	15.70	15.17	15.22	121,508	-0.36(-2.34%)
Nov 05, 2021	15.11	15.64	15.11	15.58	134,500	+0.63(+4.19%)
Nov 04, 2021	14.96	15.09	14.83	14.96	89,563	-0.03(-0.20%)
Nov 03, 2021	14.88	15.02	14.88	14.99	424,865	+0.12(+0.80%)
Nov 02, 2021	14.98	15.03	14.76	14.87	416,596	-0.06(-0.42%)
Nov 01, 2021	14.91	15.07	14.80	14.93	91,209	+0.14(+0.97%)
Oct 29, 2021	14.99	15.15	14.79	14.79	97,085	-0.11(-0.76%)
Oct 28, 2021	14.90	15.05	14.78	14.90	53,221	-0.03(-0.22%)
Oct 27, 2021	14.80	15.06	14.76	14.93	80,391	+0.06(+0.41%)
Oct 26, 2021	14.85	15.03		14.87	92,024	+0.12(+0.80%)
Oct 25, 2021	14.62	14.90	14.57	14.76	64,285	+0.10(+0.68%)
Oct 22, 2021	14.81	14.85	14.54	14.66	67,964	-0.07(-0.45%)
Oct 21, 2021	15.00	15.00	14.64	14.72	61,239	-0.30(-1.97%)
Oct 20, 2021	14.72	15.02	14.63	15.02	53,695	+0.31(+2.08%)
Oct 19, 2021	14.79	14.81	14.65	14.71	49,331	-0.03(-0.22%)
Oct 18, 2021	14.72	14.90	14.68	14.74	60,978	-0.02(-0.11%)
Oct 15, 2021	15.06	15.08	14.76	14.76	91,020	-0.17(-1.11%)
Oct 14, 2021	14.92	15.03	14.84	14.93	83,715	+0.06(+0.39%)
Oct 13, 2021	14.85	14.89	14.72	14.87	33,210	+0.06(+0.39%)
Oct 12, 2021	14.70	14.86	14.70	14.81	35,660	+0.06(+0.37%)
Oct 11, 2021	14.66	14.86	14.66	14.76	63,154	+0.05(+0.36%)
Oct 08, 2021	14.92	14.92	14.68	14.70	81,968	-0.22(-1.48%)
Oct 07, 2021	14.97	15.17	14.84	14.92	58,100	+0.00(+0.00%)
Oct 06, 2021	14.79	14.95	14.56	14.92	98,020	+0.07(+0.46%)
Oct 05, 2021	15.15	15.15	14.85	14.85	85,543	-0.32(-2.11%)
Oct 04, 2021	15.17	15.31	15.09	15.17	153,098	+0.08(+0.53%)
Oct 01, 2021	14.81	15.22	14.79	15.09	171,437	+0.26(+1.79%)
Sep 30, 2021	14.95	14.96	14.72	14.83	118,524	+0.00(+0.00%)
Sep 29, 2021	14.65	14.95	14.62	14.83	84,150	+0.20(+1.38%)
Sep 28, 2021	14.79	14.80	14.63	14.63	73,822	-0.12(-0.82%)
Sep 27, 2021	14.84	15.12	14.71	14.75	106,906	-0.17(-1.11%)
Sep 24, 2021	15.03	15.03	14.90	14.92	38,985	-0.18(-1.19%)
Sep 23, 2021	15.06	15.16	14.97	15.09	48,301	+0.15(+1.03%)
Sep 22, 2021	14.68	14.97	14.68	14.94	121,385	+0.23(+1.59%)
Sep 21, 2021	14.73	14.85	14.62	14.71	87,312	+0.07(+0.45%)
Sep 20, 2021	14.77	14.90	14.53	14.64	144,035	-0.19(-1.30%)
Sep 17, 2021	15.05	15.10	14.76	14.83	266,061	-0.15(-1.01%)
Sep 16, 2021	14.95	15.03	14.85	14.98	96,204	-0.07(-0.44%)
Sep 15, 2021	15.02	15.10	14.93	15.05	124,393	+0.02(+0.13%)
Sep 14, 2021	14.98	15.05	14.76	15.03	86,007	+0.11(+0.72%)
Sep 13, 2021	14.90	14.98	14.84	14.92	102,320	+0.02(+0.17%)
Sep 10, 2021	15.08	15.08	14.78	14.90	130,176	-0.12(-0.83%)
Sep 09, 2021	15.09	15.16	14.92	15.02	83,034	-0.07(-0.48%)
Sep 08, 2021	15.08	15.43	14.90	15.09	195,160	-0.37(-2.37%)
Sep 07, 2021	15.64	15.75	15.39	15.46	198,075	-0.12(-0.79%)
Sep 03, 2021	15.74	15.90	15.39	15.58	179,925	-0.12(-0.77%)
Sep 02, 2021	15.68	15.93	15.52	15.70	296,321	+0.08(+0.53%)