Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.02	17.08	16.86	17.01	408,969	+0.06(+0.33%)
Dec 30, 2021	16.95	17.08	16.89	16.95	116,525	+0.08(+0.48%)
Dec 29, 2021	16.72	16.96	16.61	16.87	193,814	+0.22(+1.35%)
Dec 28, 2021	16.67	16.80	16.60	16.65	159,895	-0.01(-0.05%)
Dec 27, 2021	16.56	16.75	16.45	16.66	186,721	+0.11(+0.65%)
Dec 23, 2021	16.34	16.61	16.15	16.55	211,182	+0.32(+2.00%)
Dec 22, 2021	15.92	16.30	15.86	16.22	128,110	+0.36(+2.29%)
Dec 21, 2021	15.51	15.89	15.51	15.86	435,290	+0.54(+3.51%)
Dec 20, 2021	15.23	15.36	14.97	15.32	176,053	-0.04(-0.23%)
Dec 17, 2021	15.35	15.41	15.21	15.36	134,777	-0.04(-0.29%)
Dec 16, 2021	15.51	15.58	15.17	15.40	185,313	-0.06(-0.36%)
Dec 15, 2021	15.44	15.53	15.20	15.46	129,967	+0.10(+0.65%)
Dec 14, 2021	15.37	15.50	15.28	15.36	136,807	+0.04(+0.27%)
Dec 13, 2021	15.25	15.39	15.16	15.32	196,202	+0.14(+0.93%)
Dec 10, 2021	15.10	15.21	15.02	15.18	110,472	+0.04(+0.24%)
Dec 09, 2021	15.23	15.25	15.09	15.14	82,428	-0.16(-1.07%)
Dec 08, 2021	15.05	15.40	15.05	15.30	97,510	+0.15(+1.01%)
Dec 07, 2021	15.22	15.28	15.08	15.15	125,649	+0.08(+0.54%)
Dec 06, 2021	15.04	15.29	14.98	15.07	108,806	+0.14(+0.93%)
Dec 03, 2021	15.21	15.30	14.83	14.93	89,852	-0.15(-0.97%)
Dec 02, 2021	14.89	15.22	14.82	15.08	138,388	+0.26(+1.78%)
Dec 01, 2021	15.14	15.24	14.80	14.81	141,013	-0.12(-0.80%)
Nov 30, 2021	14.99	15.15	14.81	14.93	168,892	-0.21(-1.42%)
Nov 29, 2021	15.12	15.42	14.76	15.15	221,712	+0.21(+1.40%)
Nov 26, 2021	15.19	15.23	14.70	14.94	136,394	-0.42(-2.74%)
Nov 24, 2021	15.20	15.42	15.11	15.36	141,558	+0.02(+0.11%)
Nov 23, 2021	15.59	15.78	15.31	15.34	170,624	-0.34(-2.18%)
Nov 22, 2021	15.53	15.77	15.30	15.69	110,810	+0.16(+1.03%)
Nov 19, 2021	15.59	15.65	15.25	15.53	145,287	-0.07(-0.44%)
Nov 18, 2021	15.42	15.65	15.53	15.59	148,475	+0.12(+0.77%)
Nov 17, 2021	15.60	15.60	15.21	15.48	165,943	-0.08(-0.52%)
Nov 16, 2021	15.22	15.59	15.13	15.56	331,368	+0.25(+1.63%)
Nov 15, 2021	15.22	15.33	15.11	15.31	124,093	+0.17(+1.13%)
Nov 12, 2021	15.33	15.34	15.13	15.14	45,987	-0.23(-1.47%)
Nov 11, 2021	15.21	15.36	15.09	15.36	54,048	+0.17(+1.09%)
Nov 10, 2021	15.07			15.20	49,543	+0.13(+0.88%)
Nov 09, 2021	15.07	15.11	14.89	15.06	47,943	+0.06(+0.40%)
Nov 08, 2021	15.48	15.48	14.96	15.00	123,262	-0.36(-2.34%)
Nov 05, 2021	14.89	15.42	14.89	15.36	136,442	+0.62(+4.19%)
Nov 04, 2021	14.75	14.88	14.62	14.74	90,856	-0.03(-0.20%)
Nov 03, 2021	14.67	14.81	14.67	14.77	430,999	+0.12(+0.80%)
Nov 02, 2021	14.76	14.82	14.55	14.66	422,610	-0.06(-0.42%)
Nov 01, 2021	14.70	14.86	14.59	14.72	92,525	+0.14(+0.97%)
Oct 29, 2021	14.77	14.93	14.58	14.58	98,487	-0.11(-0.76%)
Oct 28, 2021	14.69	14.83	14.57	14.69	53,989	-0.03(-0.22%)
Oct 27, 2021	14.59	14.85	14.55	14.72	81,552	+0.06(+0.41%)
Oct 26, 2021	14.64	14.81		14.66	93,353	+0.12(+0.80%)
Oct 25, 2021	14.41	14.68	14.36	14.55	65,213	+0.10(+0.68%)
Oct 22, 2021	14.60	14.64	14.33	14.45	68,945	-0.07(-0.45%)
Oct 21, 2021	14.78	14.78	14.44	14.51	62,124	-0.29(-1.97%)
Oct 20, 2021	14.51	14.80	14.42	14.80	54,471	+0.30(+2.08%)
Oct 19, 2021	14.58	14.60	14.44	14.50	50,043	-0.03(-0.22%)
Oct 18, 2021	14.51	14.68	14.47	14.53	61,859	-0.02(-0.11%)
Oct 15, 2021	14.84	14.86	14.55	14.55	92,334	-0.16(-1.11%)
Oct 14, 2021	14.71	14.82	14.62	14.71	84,924	+0.06(+0.39%)
Oct 13, 2021	14.64	14.68	14.51	14.66	33,689	+0.06(+0.39%)
Oct 12, 2021	14.49	14.65	14.49	14.60	36,175	+0.05(+0.37%)
Oct 11, 2021	14.45	14.64	14.45	14.55	64,065	+0.05(+0.36%)
Oct 08, 2021	14.71	14.71	14.47	14.49	83,151	-0.22(-1.48%)
Oct 07, 2021	14.76	14.96	14.63	14.71	58,939	+0.00(+0.00%)
Oct 06, 2021	14.58	14.73	14.35	14.71	99,435	+0.07(+0.46%)
Oct 05, 2021	14.94	14.94	14.64	14.64	86,777	-0.32(-2.11%)
Oct 04, 2021	14.96	15.09	14.88	14.96	155,308	+0.08(+0.53%)