Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.05	11.28	10.99	11.01	85,808	-0.03(-0.25%)
Dec 28, 2018	10.74	11.04	10.73	11.04	30,032	+0.33(+3.09%)
Dec 27, 2018	10.72	10.83	10.63	10.71	97,220	-0.07(-0.64%)
Dec 26, 2018	10.38	10.89	10.38	10.78	90,951	+0.34(+3.28%)
Dec 24, 2018	10.33	10.62	10.33	10.44	46,241	-0.07(-0.66%)
Dec 21, 2018	10.59	11.00	10.51	10.51	283,166	-0.07(-0.65%)
Dec 20, 2018	10.70	10.98	10.57	10.57	152,352	-0.33(-3.04%)
Dec 19, 2018	10.94	11.22	10.91	10.91	148,305	-0.12(-1.05%)
Dec 18, 2018	11.00	11.27	11.00	11.02	146,426	-0.02(-0.21%)
Dec 17, 2018	11.17	11.29	10.97	11.04	148,748	-0.28(-2.46%)
Dec 14, 2018	11.41	11.56	11.32	11.32	73,413	-0.13(-1.15%)
Dec 13, 2018	11.66	11.75	11.46	11.46	49,301	-0.19(-1.60%)
Dec 12, 2018	11.88	11.97	11.64	11.64	75,463	-0.42(-3.48%)
Dec 11, 2018	12.18	12.23	12.06	12.06	24,522	-0.05(-0.38%)
Dec 10, 2018	11.56	12.27	11.56	12.11	29,022	-0.12(-1.01%)
Dec 07, 2018	12.29	12.30	12.22	12.23	35,276	-0.10(-0.85%)
Dec 06, 2018	11.73	12.34	11.73	12.34	26,119	+0.48(+4.09%)
Dec 04, 2018	12.13	12.13	11.79	11.85	21,452	-0.35(-2.87%)
Dec 03, 2018	12.39	12.50	11.93	12.20	38,542	+0.03(+0.26%)
Nov 30, 2018	12.25	12.46	12.15	12.17	24,312	+0.17(+1.43%)
Nov 29, 2018	12.16	12.29	11.95	12.00	34,246	-0.11(-0.93%)
Nov 28, 2018	12.06	12.29	12.06	12.11	26,757	+0.10(+0.86%)
Nov 27, 2018	11.83	12.14	11.83	12.01	30,295	+0.16(+1.31%)
Nov 26, 2018	12.11	12.11	11.85	11.85	15,068	-0.21(-1.70%)
Nov 23, 2018	11.99	12.06	11.85	12.06	11,441	+0.01(+0.09%)
Nov 21, 2018		12.05	12.05	12.05	0	+0.16(+1.34%)
Nov 20, 2018	11.91	12.06	11.89	11.89	92,096	-0.09(-0.74%)
Nov 19, 2018	12.02	12.02	11.83	11.98	32,220	-0.06(-0.52%)
Nov 16, 2018	12.11	12.15	11.98	12.04	62,449	-0.14(-1.12%)
Nov 15, 2018	12.23	12.23	12.08	12.18	65,614	-0.02(-0.17%)
Nov 14, 2018	12.47	12.48	12.20	12.20	34,189	-0.23(-1.87%)
Nov 13, 2018	12.29	12.52	12.24	12.43	31,858	+0.24(+2.00%)
Nov 12, 2018	12.24	12.52	12.12	12.19	38,709	+0.05(+0.40%)
Nov 09, 2018	12.62	12.62	12.14	12.14	38,136	-0.63(-4.93%)
Nov 08, 2018	12.32	12.77	12.32	12.77	78,814	+0.41(+3.34%)
Nov 07, 2018	12.23	12.49	12.23	12.36	100,366	+0.07(+0.56%)
Nov 06, 2018	12.15	12.32	12.14	12.29	35,567	+0.10(+0.84%)
Nov 05, 2018	12.11	12.35	12.10	12.18	30,261	+0.12(+0.99%)
Nov 02, 2018	12.40	12.44	12.06	12.06	26,219	-0.35(-2.81%)
Nov 01, 2018	12.16	12.41	12.07	12.41	29,579	+0.26(+2.16%)
Oct 31, 2018	12.59	12.59	11.98	12.15	129,479	-0.44(-3.47%)
Oct 30, 2018	12.20	12.59	11.97	12.59	54,011	+0.37(+2.99%)
Oct 29, 2018	12.24	12.56	12.22	12.22	31,615	+0.06(+0.52%)
Oct 26, 2018	12.22	12.57	12.16	12.16	30,986	-0.22(-1.75%)
Oct 25, 2018	12.28	12.66	12.28	12.37	50,688	+0.10(+0.82%)
Oct 24, 2018	12.79	12.80	12.27	12.27	46,584	-0.61(-4.71%)
Oct 23, 2018	12.84	12.88	12.60	12.88	30,690	-0.15(-1.13%)
Oct 22, 2018	12.71	13.03	12.71	13.03	29,394	+0.27(+2.15%)
Oct 19, 2018	12.75	12.96	12.75	12.75	29,079	-0.08(-0.59%)
Oct 18, 2018	12.80	13.05	12.64	12.83	32,502	+0.18(+1.41%)
Oct 17, 2018	13.15	13.15	12.59	12.65	25,094	-0.55(-4.13%)
Oct 16, 2018	12.91	13.19	12.69	13.19	18,491	+0.40(+3.11%)
Oct 15, 2018	12.89	13.06	12.66	12.80	56,495	-0.14(-1.07%)
Oct 12, 2018	12.74	12.94	12.60	12.93	47,194	+0.33(+2.61%)
Oct 11, 2018	12.83	12.94	12.57	12.61	75,120	-0.23(-1.80%)
Oct 10, 2018	12.69	12.99	12.67	12.84	57,329	+0.19(+1.53%)
Oct 09, 2018	12.94	13.06	12.64	12.64	44,048	-0.34(-2.60%)
Oct 08, 2018	12.43	13.00	12.43	12.98	43,156	+0.54(+4.33%)
Oct 05, 2018	12.55	12.61	12.44	12.44	30,986	-0.08(-0.60%)
Oct 04, 2018	12.80	12.87	12.49	12.52	47,728	-0.31(-2.45%)
Oct 03, 2018	12.89	12.92	12.76	12.83	27,434	-0.01(-0.05%)
Oct 02, 2018	12.89	13.19	12.84	12.84	25,137	-0.04(-0.29%)