Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.759	3.801	3.759	3.801	10,010	+0.03(+0.67%)
Aug 29, 2002	3.608	3.797	3.608	3.776	74,367	+0.13(+3.45%)
Aug 28, 2002	3.698	3.698	3.650	3.650	18,115	-0.10(-2.68%)
Aug 27, 2002	3.786	3.807	3.751	3.751	15,731	-0.05(-1.27%)
Aug 26, 2002	3.818	3.818	3.799	3.799	3,813	-0.04(-1.04%)
Aug 23, 2002	3.839	3.839	3.839	3.839	953	-0.02(-0.54%)
Aug 22, 2002	3.839	3.860	3.839	3.860	2,383	+0.04(+1.10%)
Aug 21, 2002	3.818	3.818	3.818	3.818	3,336	-0.02(-0.55%)
Aug 20, 2002	3.839	3.860	3.839	3.839	4,767	+0.01(+0.33%)
Aug 16, 2002	3.828	3.828	3.826	3.826	7,150	+0.01(+0.22%)
Aug 15, 2002	3.797	3.828	3.797	3.818	23,358	+0.00(+0.00%)
Aug 14, 2002	3.860	3.881	3.797	3.818	22,882	-0.02(-0.55%)
Aug 13, 2002	3.818	3.839	3.818	3.839	2,860	+0.04(+1.11%)
Aug 12, 2002	3.791	3.841	3.791	3.797	14,301	+0.00(+0.00%)
Aug 07, 2002	3.734	3.797	3.734	3.797	4,290	+0.06(+1.69%)
Aug 06, 2002	3.608	3.734	3.593	3.734	20,021	+0.13(+3.49%)
Aug 05, 2002	3.566	3.629	3.566	3.608	13,824	+0.07(+2.02%)
Aug 02, 2002	3.545	3.566	3.535	3.537	23,835	+0.01(+0.36%)
Aug 01, 2002	3.419	3.564	3.419	3.524	28,126	+0.09(+2.75%)
Jul 31, 2002	3.442	3.442	3.398	3.430	27,649	-0.01(-0.30%)
Jul 30, 2002	3.461	3.461	3.430	3.440	19,068	+0.00(+0.00%)
Jul 29, 2002	3.398	3.440	3.367	3.440	60,542	+0.05(+1.61%)
Jul 26, 2002	3.358	3.386	3.340	3.386	33,846	+0.03(+0.88%)
Jul 25, 2002	3.566	3.619	3.346	3.356	28,126	-0.21(-5.88%)
Jul 24, 2002	3.241	3.566	3.073	3.566	199,265	+0.29(+8.97%)
Jul 23, 2002	3.566	3.566	3.209	3.272	146,350	-0.28(-7.96%)
Jul 22, 2002	3.493	3.566	3.482	3.556	28,126	+0.04(+1.19%)
Jul 19, 2002	3.545	3.556	3.472	3.514	53,391	-0.22(-5.90%)
Jul 17, 2002	3.755	3.774	3.692	3.734	17,161	-0.19(-4.81%)
Jul 12, 2002	3.996	4.017	3.923	3.923	31,462	-0.07(-1.84%)
Jul 11, 2002	4.091	4.091	3.996	3.996	42,904	-0.13(-3.05%)
Jul 10, 2002	4.177	4.185	4.122	4.122	35,753	-0.07(-1.75%)
Jul 09, 2002	4.248	4.248	4.195	4.195	190,684	-0.03(-0.60%)
Jul 08, 2002	4.166	4.221	4.166	4.221	8,104	+0.03(+0.80%)
Jul 05, 2002	4.187	4.187	4.187	4.187	476	+0.02(+0.50%)
Jul 04, 2002	4.174	4.177	4.166	4.166	73,413	+0.00(+0.00%)
Jul 03, 2002	4.174	4.177	4.166	4.166	73,413	-0.01(-0.25%)
Jul 02, 2002	4.195	4.195	4.149	4.177	6,197	-0.02(-0.50%)
Jul 01, 2002	4.227	4.246	4.197	4.197	8,580	-0.01(-0.20%)
Jun 28, 2002	4.195	4.216	4.174	4.206	45,287	+0.01(+0.25%)
Jun 27, 2002	4.177	4.195	4.174	4.195	35,276	+0.02(+0.50%)
Jun 26, 2002	4.174	4.227	4.174	4.174	619,725	+0.00(+0.00%)
Jun 25, 2002	4.174	4.174	4.174	4.174	11,441	+0.00(+0.00%)
Jun 21, 2002	4.166	4.174	4.166	4.174	28,602	+0.00(+0.00%)
Jun 20, 2002	4.168	4.174	4.166	4.174	5,720	+0.01(+0.20%)
Jun 19, 2002	4.185	4.193	4.166	4.166	32,893	-0.02(-0.45%)
Jun 18, 2002	4.195	4.197	4.185	4.185	25,742	-0.01(-0.30%)
Jun 17, 2002	4.269	4.269	4.195	4.197	41,950	-0.07(-1.67%)
Jun 14, 2002	4.269	4.279	4.258	4.269	22,882	-0.01(-0.25%)
Jun 12, 2002	4.271	4.279	4.248	4.279	132,525	+0.00(+0.00%)
Jun 11, 2002	4.269	4.298	4.269	4.279	90,575	+0.01(+0.25%)
Jun 10, 2002	4.279	4.279	4.269	4.269	81,041	-0.02(-0.39%)
Jun 07, 2002	4.286	4.286	4.286	4.286	0	+0.00(+0.00%)
Jun 06, 2002	4.300	4.300	4.279	4.286	53,868	+0.01(+0.15%)