Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.19	15.36	15.01	15.13	166,663	-0.22(-1.42%)
Nov 29, 2021	15.32	15.63	14.96	15.35	218,786	+0.21(+1.40%)
Nov 26, 2021	15.39	15.43	14.89	15.14	134,594	-0.43(-2.74%)
Nov 24, 2021	15.40	15.63	15.32	15.57	139,689	+0.02(+0.11%)
Nov 23, 2021	15.80	15.99	15.51	15.55	168,373	-0.35(-2.18%)
Nov 22, 2021	15.73	15.98	15.50	15.90	109,348	+0.16(+1.03%)
Nov 19, 2021	15.80	15.85	15.45	15.73	143,369	-0.07(-0.44%)
Nov 18, 2021	15.62	15.86	15.73	15.80	146,515	+0.12(+0.77%)
Nov 17, 2021	15.81	15.81	15.41	15.68	163,753	-0.08(-0.52%)
Nov 16, 2021	15.42	15.80	15.33	15.76	326,995	+0.25(+1.63%)
Nov 15, 2021	15.43	15.54	15.31	15.51	122,455	+0.17(+1.13%)
Nov 12, 2021	15.54	15.55	15.33	15.34	45,380	-0.23(-1.47%)
Nov 11, 2021	15.41	15.57	15.29	15.57	53,334	+0.17(+1.09%)
Nov 10, 2021	15.27			15.40	48,889	+0.14(+0.88%)
Nov 09, 2021	15.27	15.31	15.09	15.26	47,310	+0.06(+0.40%)
Nov 08, 2021	15.68	15.68	15.16	15.20	121,635	-0.36(-2.34%)
Nov 05, 2021	15.09	15.63	15.09	15.57	134,641	+0.63(+4.19%)
Nov 04, 2021	14.95	15.08	14.81	14.94	89,657	-0.03(-0.20%)
Nov 03, 2021	14.87	15.00	14.87	14.97	425,311	+0.12(+0.80%)
Nov 02, 2021	14.96	15.02	14.74	14.85	417,033	-0.06(-0.43%)
Nov 01, 2021	14.89	15.05	14.78	14.92	91,304	+0.14(+0.97%)
Oct 29, 2021	14.97	15.13	14.77	14.77	97,187	-0.11(-0.76%)
Oct 28, 2021	14.88	15.03	14.76	14.89	53,276	-0.03(-0.22%)
Oct 27, 2021	14.79	15.05	14.75	14.92	80,475	+0.06(+0.41%)
Oct 26, 2021	14.83	15.01		14.86	92,121	+0.12(+0.80%)
Oct 25, 2021	14.60	14.88	14.56	14.74	64,352	+0.10(+0.68%)
Oct 22, 2021	14.80	14.84	14.52	14.64	68,035	-0.07(-0.45%)
Oct 21, 2021	14.98	14.98	14.63	14.71	61,304	-0.29(-1.97%)
Oct 20, 2021	14.70	15.00	14.62	15.00	53,752	+0.31(+2.08%)
Oct 19, 2021	14.77	14.80	14.63	14.70	49,382	-0.03(-0.22%)
Oct 18, 2021	14.70	14.88	14.66	14.73	61,042	-0.02(-0.11%)
Oct 15, 2021	15.04	15.06	14.75	14.75	91,116	-0.17(-1.11%)
Oct 14, 2021	14.91	15.02	14.82	14.91	83,803	+0.06(+0.39%)
Oct 13, 2021	14.83	14.87	14.70	14.85	33,244	+0.06(+0.39%)
Oct 12, 2021	14.69	14.84	14.68	14.79	35,698	+0.06(+0.37%)
Oct 11, 2021	14.64	14.84	14.64	14.74	63,220	+0.05(+0.36%)
Oct 08, 2021	14.91	14.91	14.66	14.69	82,054	-0.22(-1.48%)
Oct 07, 2021	14.96	15.16	14.83	14.91	58,161	+0.00(+0.00%)
Oct 06, 2021	14.78	14.93	14.54	14.91	98,123	+0.07(+0.46%)
Oct 05, 2021	15.14	15.14	14.84	14.84	85,632	-0.32(-2.11%)
Oct 04, 2021	15.16	15.29	15.08	15.16	153,258	+0.08(+0.53%)
Oct 01, 2021	14.80	15.21	14.77	15.08	171,617	+0.26(+1.79%)
Sep 30, 2021	14.93	14.94	14.70	14.81	118,649	+0.00(+0.00%)
Sep 29, 2021	14.63	14.93	14.60	14.81	84,239	+0.20(+1.38%)
Sep 28, 2021	14.78	14.78	14.61	14.61	73,900	-0.12(-0.82%)
Sep 27, 2021	14.83	15.10	14.69	14.73	107,018	-0.17(-1.11%)
Sep 24, 2021	15.02	15.02	14.88	14.90	39,025	-0.18(-1.19%)
Sep 23, 2021	15.04	15.15	14.96	15.08	48,352	+0.15(+1.03%)
Sep 22, 2021	14.67	14.95	14.67	14.92	121,512	+0.23(+1.59%)
Sep 21, 2021	14.71	14.84	14.60	14.69	87,403	+0.07(+0.45%)
Sep 20, 2021	14.76	14.89	14.51	14.62	144,186	-0.19(-1.30%)
Sep 17, 2021	15.03	15.09	14.75	14.82	266,340	-0.15(-1.01%)
Sep 16, 2021	14.93	15.01	14.83	14.97	96,305	-0.07(-0.44%)
Sep 15, 2021	15.00	15.09	14.92	15.03	124,524	+0.02(+0.13%)
Sep 14, 2021	14.96	15.03	14.75	15.02	86,097	+0.11(+0.72%)
Sep 13, 2021	14.88	14.96	14.82	14.91	102,427	+0.02(+0.17%)
Sep 10, 2021	15.06	15.06	14.76	14.88	130,312	-0.12(-0.83%)
Sep 09, 2021	15.07	15.14	14.90	15.01	83,121	-0.07(-0.48%)
Sep 08, 2021	15.07	15.41	14.89	15.08	195,365	-0.37(-2.37%)
Sep 07, 2021	15.63	15.73	15.38	15.44	198,283	-0.12(-0.79%)
Sep 03, 2021	15.72	15.89	15.37	15.57	180,114	-0.12(-0.77%)
Sep 02, 2021	15.67	15.92	15.51	15.69	296,632	+0.08(+0.53%)