Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.28	14.49	14.28	14.43	37,144	+0.31(+2.20%)
Aug 30, 2007	14.12	14.38	14.05	14.12	30,477	-0.13(-0.88%)
Aug 29, 2007	13.71	14.29	13.71	14.25	68,574	+0.59(+4.30%)
Aug 28, 2007	14.47	14.47	13.66	13.66	83,813	-0.88(-6.05%)
Aug 27, 2007	14.67	14.67	14.46	14.54	40,478	-0.17(-1.18%)
Aug 24, 2007	14.51	14.84	14.23	14.71	123,815	+0.27(+1.88%)
Aug 23, 2007	14.96	15.01	14.44	14.44	58,097	-0.62(-4.14%)
Aug 22, 2007	15.27	15.28	14.97	15.07	22,381	-0.08(-0.55%)
Aug 21, 2007	15.47	15.47	15.15	15.15	50,002	-0.28(-1.81%)
Aug 20, 2007	15.54	15.55	15.13	15.43	95,242	-0.15(-0.97%)
Aug 17, 2007	16.33	16.33	15.53	15.58	153,340	+0.20(+1.30%)
Aug 16, 2007	14.85	15.38	14.73	15.38	225,724	+0.60(+4.05%)
Aug 15, 2007	14.60	15.32	14.60	14.78	63,336	+0.22(+1.50%)
Aug 14, 2007	14.91	15.00	14.42	14.56	70,479	-0.30(-1.99%)
Aug 13, 2007	15.58	15.58	14.81	14.86	89,527	-0.72(-4.60%)
Aug 10, 2007	14.82	15.77	14.59	15.58	96,671	+0.63(+4.24%)
Aug 09, 2007	14.50	15.33	14.37	14.94	100,004	+0.23(+1.58%)
Aug 08, 2007	14.68	15.75	14.53	14.71	224,772	+0.19(+1.30%)
Aug 07, 2007	13.70	14.59	13.70	14.52	163,340	+0.73(+5.28%)
Aug 06, 2007	13.24	13.86	12.85	13.79	210,009	+0.56(+4.25%)
Aug 03, 2007	13.40	13.70	13.20	13.23	113,814	-0.47(-3.45%)
Aug 02, 2007	13.04	13.72	13.04	13.70	135,720	+0.34(+2.56%)
Aug 01, 2007	13.12	13.38	12.99	13.36	208,581	+0.31(+2.35%)
Jul 31, 2007	13.15	13.35	13.01	13.05	93,337	-0.07(-0.50%)
Jul 30, 2007	13.22	13.33	13.02	13.12	97,623	-0.11(-0.83%)
Jul 27, 2007	13.25	13.55	13.11	13.23	134,291	-0.07(-0.55%)
Jul 26, 2007	13.28	13.49	13.01	13.30	154,292	-0.14(-1.03%)
Jul 25, 2007	13.40	13.75	13.32	13.44	89,527	+0.08(+0.63%)
Jul 24, 2007	14.02	14.07	13.30	13.36	146,673	-0.61(-4.37%)
Jul 23, 2007	14.26	14.34	13.97	13.97	59,526	-0.24(-1.67%)
Jul 20, 2007	14.17	14.34	14.17	14.20	149,530	+0.02(+0.13%)
Jul 19, 2007	14.25	14.38	14.17	14.18	34,763	-0.07(-0.49%)
Jul 18, 2007	14.42	14.50	13.77	14.25	114,291	-0.16(-1.12%)
Jul 17, 2007	14.38	14.64	14.37	14.42	49,526	+0.10(+0.67%)
Jul 16, 2007	14.65	14.65	14.26	14.32	61,907	-0.34(-2.35%)
Jul 13, 2007	14.64	14.70	14.58	14.66	25,715	+0.07(+0.47%)
Jul 12, 2007	14.07	14.70	14.03	14.59	100,957	+0.53(+3.75%)
Jul 11, 2007	14.00	14.12	13.84	14.07	61,431	+0.09(+0.65%)
Jul 10, 2007	14.08	14.20	13.91	13.98	81,432	-0.20(-1.38%)
Jul 09, 2007	14.32	14.32	13.97	14.17	98,576	-0.17(-1.17%)
Jul 06, 2007	14.35	14.36	14.20	14.34	50,954	-0.03(-0.23%)
Jul 05, 2007	14.46	14.49	14.30	14.37	35,239	-0.12(-0.81%)
Jul 03, 2007	14.69	14.69	14.46	14.49	28,096	-0.16(-1.06%)
Jul 02, 2007	14.59	14.66	14.50	14.65	57,621	+0.10(+0.66%)
Jun 29, 2007	14.70	14.75	14.55	14.55	185,246	-0.15(-1.01%)
Jun 28, 2007	14.52	14.76	14.51	14.70	54,764	+0.00(+0.00%)
Jun 27, 2007	14.52	14.70	14.50	14.70	44,287	+0.02(+0.16%)
Jun 26, 2007	14.78	14.81	14.65	14.68	55,716	-0.09(-0.58%)
Jun 25, 2007	15.02	15.05	14.72	14.76	153,816	-0.31(-2.09%)
Jun 22, 2007	14.96	15.08	14.72	15.08	162,388	+0.11(+0.76%)
Jun 21, 2007	14.80	15.06	14.58	14.96	123,339	+0.15(+1.01%)
Jun 20, 2007	15.02	15.06	14.81	14.81	49,526	-0.20(-1.33%)
Jun 19, 2007	14.85	15.06	14.83	15.01	30,001	+0.16(+1.06%)
Jun 18, 2007	14.80	14.91	14.80	14.86	29,525	+0.07(+0.47%)
Jun 15, 2007	15.14	15.49	14.76	14.79	256,678	+0.04(+0.26%)
Jun 14, 2007	14.84	14.91	14.67	14.75	69,050	-0.05(-0.37%)
Jun 13, 2007	14.66	14.84	14.55	14.80	36,668	+0.18(+1.22%)
Jun 12, 2007	14.79	14.84	14.55	14.63	88,575	-0.21(-1.42%)
Jun 11, 2007	14.91	14.91	14.75	14.84	98,576	-0.07(-0.49%)
Jun 08, 2007	14.80	14.93	14.78	14.91	78,098	+0.03(+0.21%)
Jun 07, 2007	15.09	15.12	14.80	14.88	187,151	-0.25(-1.68%)
Jun 06, 2007	15.33	15.33	15.09	15.13	51,907	-0.30(-1.96%)
Jun 05, 2007	15.49	15.54	15.23	15.43	99,528	-0.10(-0.65%)
Jun 04, 2007	15.54	15.62	15.43	15.54	81,908	-0.03(-0.18%)