Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.615	6.621	6.352	6.621	66,026	+0.05(+0.83%)
May 28, 2009	6.720	6.720	6.287	6.566	55,883	+0.07(+1.13%)
May 27, 2009	7.098	7.146	6.493	6.493	45,192	-0.60(-8.52%)
May 26, 2009	6.342	7.234	6.342	7.098	85,094	+0.64(+9.85%)
May 22, 2009	6.369	6.823	6.331	6.461	64,012	+0.17(+2.74%)
May 21, 2009	6.138	6.594	6.092	6.289	69,022	+0.05(+0.77%)
May 20, 2009	6.489	6.829	5.966	6.241	92,790	-0.15(-2.33%)
May 19, 2009	6.802	6.984	6.275	6.390	66,493	-0.52(-7.51%)
May 18, 2009	6.319	6.951	6.319	6.909	37,301	+0.73(+11.87%)
May 15, 2009	6.300	6.484	5.987	6.176	70,679	+0.10(+1.62%)
May 14, 2009	6.117	6.373	5.907	6.077	125,415	-0.03(-0.45%)
May 13, 2009	6.312	6.468	6.104	6.104	54,469	-0.39(-6.01%)
May 12, 2009	6.669	6.669	6.436	6.495	20,972	-0.13(-2.00%)
May 11, 2009	6.802	6.904	6.627	6.627	19,843	-0.37(-5.23%)
May 08, 2009	6.682	6.993	6.321	6.993	49,659	+0.49(+7.56%)
May 07, 2009	7.104	7.104	6.356	6.501	79,265	-0.45(-6.47%)
May 06, 2009	7.024	7.024	6.627	6.951	78,284	+0.06(+0.85%)
May 05, 2009	6.669	7.159	6.606	6.892	99,471	+0.22(+3.24%)
May 04, 2009	6.478	6.676	6.478	6.676	175,698	+0.04(+0.57%)
May 01, 2009	7.299	7.299	6.545	6.638	110,605	-0.67(-9.14%)
Apr 30, 2009	7.343	7.442	7.215	7.306	22,381	-0.01(-0.09%)
Apr 29, 2009	7.440	7.551	7.161	7.312	130,982	-0.06(-0.77%)
Apr 28, 2009	7.249	7.528	7.180	7.369	115,252	+0.05(+0.69%)
Apr 27, 2009	7.453	7.791	7.266	7.318	108,976	-0.38(-4.94%)
Apr 24, 2009	7.482	7.734	7.213	7.698	70,722	+0.29(+3.85%)
Apr 23, 2009	7.694	7.895	7.108	7.413	88,813	-0.28(-3.66%)
Apr 22, 2009	7.982	7.990	7.629	7.694	51,035	-0.31(-3.91%)
Apr 21, 2009	7.276	8.020	7.106	8.007	111,667	+0.71(+9.73%)
Apr 20, 2009	7.650	7.650	7.108	7.297	52,064	-0.65(-8.14%)
Apr 17, 2009	7.940	7.948	7.633	7.944	67,136	+0.13(+1.61%)
Apr 16, 2009	7.709	7.854	7.509	7.818	60,479	+0.20(+2.56%)
Apr 15, 2009	7.350	7.644	7.350	7.623	22,901	+0.22(+2.98%)
Apr 14, 2009	7.507	7.770	7.331	7.402	74,932	-0.27(-3.56%)
Apr 13, 2009	7.432	7.896	7.318	7.675	94,532	+0.09(+1.13%)
Apr 09, 2009	6.804	7.675	6.766	7.589	112,500	+0.98(+14.91%)
Apr 08, 2009	6.132	6.604	6.111	6.604	61,888	+0.51(+8.34%)
Apr 07, 2009	6.457	6.552	5.997	6.096	57,536	-0.48(-7.31%)
Apr 06, 2009	6.993	6.993	6.457	6.577	77,036	-0.59(-8.23%)
Apr 03, 2009	7.062	7.245	7.014	7.167	34,763	+0.06(+0.83%)
Apr 02, 2009	6.585	7.276	6.580	7.108	118,443	+0.52(+7.94%)
Apr 01, 2009	6.025	6.657	6.025	6.585	79,475	+0.35(+5.59%)
Mar 31, 2009	6.157	6.442	6.058	6.237	89,480	+0.21(+3.48%)
Mar 30, 2009	5.981	6.136	5.865	6.027	77,541	-1.10(-15.41%)
Mar 26, 2009	6.833	7.125	6.785	7.125	117,186	+0.42(+6.23%)
Mar 25, 2009	6.600	6.856	6.318	6.707	83,389	+0.22(+3.40%)
Mar 24, 2009	6.932	7.274	6.487	6.487	117,462	-0.80(-10.98%)
Mar 23, 2009	6.806	7.287	6.699	7.287	120,277	+0.97(+15.28%)
Mar 20, 2009	6.703	6.783	6.321	6.321	83,218	-0.35(-5.20%)
Mar 19, 2009	7.033	7.175	6.554	6.667	36,192	-0.26(-3.76%)
Mar 18, 2009	6.589	6.930	6.468	6.928	133,720	+0.42(+6.49%)
Mar 17, 2009	5.783	6.505	5.783	6.505	56,335	+0.62(+10.52%)
Mar 16, 2009	6.155	6.308	5.846	5.886	61,236	-0.20(-3.31%)
Mar 13, 2009	6.009	6.205	5.890	6.088	0	+0.10(+1.72%)
Mar 12, 2009	5.172	5.985	5.172	5.985	84,470	+0.67(+12.56%)
Mar 11, 2009	5.302	5.426	5.229	5.317	37,139	-0.02(-0.39%)
Mar 10, 2009	4.786	5.342	4.607	5.338	101,657	+0.74(+16.18%)
Mar 09, 2009	4.781	4.973	4.527	4.595	108,738	-0.25(-5.12%)
Mar 06, 2009	4.687	4.880	4.674	4.842	0	+0.12(+2.63%)
Mar 05, 2009	4.775	4.819	4.718	4.718	50,664	-0.21(-4.26%)
Mar 04, 2009	4.853	4.998	4.681	4.928	60,412	+0.19(+3.94%)