Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.09	10.11	10.04	10.09	35,438	+0.01(+0.08%)
May 27, 2016	10.08	10.08	10.08	10.08	41,950	-0.04(-0.39%)
May 26, 2016	10.13	10.16	10.06	10.12	31,987	-0.01(-0.10%)
May 25, 2016	10.13	10.13	9.985	10.13	44,901	+0.01(+0.08%)
May 24, 2016	10.10	10.16	10.10	10.12	83,252	+0.02(+0.23%)
May 23, 2016	10.17	10.17	10.07	10.10	29,384	-0.10(-1.01%)
May 20, 2016	10.26	10.32	10.08	10.20	28,383	-0.02(-0.23%)
May 19, 2016	10.29	10.38	10.16	10.23	47,571	-0.08(-0.81%)
May 18, 2016	10.28	10.41	10.14	10.31	463,874	+0.08(+0.80%)
May 17, 2016	10.34	10.35	10.22	10.23	64,680	-0.16(-1.55%)
May 16, 2016	10.34	10.40	10.28	10.39	61,729	+0.03(+0.32%)
May 13, 2016	10.47	10.47	10.24	10.36	35,391	+0.16(+1.54%)
May 12, 2016	10.18	10.28	10.15	10.20	65,714	-0.00(-0.04%)
May 11, 2016	10.13	10.28	10.13	10.20	62,363	-0.05(-0.53%)
May 10, 2016	10.30	10.30	10.21	10.26	90,651	+0.01(+0.08%)
May 09, 2016	10.12	10.27	10.12	10.25	54,712	+0.06(+0.56%)
May 06, 2016	10.29	10.42	10.19	10.19	59,908	-0.13(-1.24%)
May 05, 2016	10.45	10.49	10.28	10.32	49,449	-0.08(-0.75%)
May 04, 2016	10.24	10.49	10.24	10.40	43,719	+0.17(+1.66%)
May 03, 2016	10.33	10.47	10.21	10.23	79,105	-0.17(-1.67%)
May 02, 2016	10.42	10.45	10.38	10.40	39,033	+0.06(+0.59%)
Apr 29, 2016	10.23	10.43	10.23	10.34	28,493	+0.01(+0.10%)
Apr 28, 2016	10.47	10.49	10.32	10.33	48,772	-0.13(-1.20%)
Apr 27, 2016	10.52	10.52	10.29	10.46	37,369	-0.07(-0.70%)
Apr 26, 2016	10.32	10.57	10.22	10.53	45,812	+0.20(+1.93%)
Apr 25, 2016	10.31	10.39	10.22	10.33	26,686	+0.01(+0.10%)
Apr 22, 2016	10.38	10.39	10.23	10.32	63,826	+0.01(+0.06%)
Apr 21, 2016	10.30	10.51	10.30	10.31	37,660	+0.00(+0.02%)
Apr 20, 2016	10.25	10.42	10.25	10.31	52,390	+0.06(+0.61%)
Apr 19, 2016	10.22	10.30	10.08	10.25	84,840	+0.07(+0.66%)
Apr 18, 2016	9.889	10.21	9.852	10.18	143,271	+0.31(+3.10%)
Apr 15, 2016	9.859	9.964	9.838	9.876	252,700	+0.01(+0.06%)
Apr 14, 2016	9.786	10.02	9.729	9.870	96,333	+0.07(+0.71%)
Apr 13, 2016	9.848	9.848	9.649	9.800	81,551	+0.09(+0.91%)
Apr 12, 2016	9.742	9.752	9.641	9.712	56,113	+0.05(+0.56%)
Apr 11, 2016	9.712	9.771	9.649	9.658	103,927	-0.00(-0.04%)
Apr 08, 2016	9.683	9.712	9.639	9.662	65,833	+0.03(+0.33%)
Apr 07, 2016	9.652	9.704	9.553	9.631	51,065	-0.08(-0.80%)
Apr 06, 2016	9.778	9.849	9.645	9.708	42,513	-0.10(-1.03%)
Apr 05, 2016	9.687	9.947	9.644	9.809	228,182	+0.05(+0.52%)
Apr 04, 2016	9.805	9.901	9.683	9.759	51,041	-0.06(-0.64%)
Apr 01, 2016	9.652	9.954	9.652	9.821	76,068	+0.14(+1.47%)
Mar 31, 2016	9.796	9.817	9.679	9.679	88,911	-0.08(-0.77%)
Mar 30, 2016	9.821	10.02	9.643	9.754	79,367	-0.17(-1.67%)
Mar 29, 2016	9.792	9.920	9.551	9.920	64,446	+0.17(+1.72%)
Mar 28, 2016	9.912	9.912	9.643	9.752	29,670	-0.15(-1.55%)
Mar 24, 2016	10.02	9.905	9.905	9.905	32,893	-0.09(-0.90%)
Mar 23, 2016	10.16	10.25	9.996	9.996	68,346	-0.21(-2.06%)
Mar 22, 2016	10.16	10.25	10.15	10.21	74,476	+0.01(+0.12%)
Mar 21, 2016	10.25	10.32	10.19	10.19	43,538	-0.12(-1.12%)
Mar 18, 2016	10.42	10.42	10.17	10.31	117,714	-0.01(-0.08%)
Mar 17, 2016	10.32	10.36	10.12	10.32	83,009	-0.05(-0.45%)
Mar 16, 2016	10.29	10.38	10.29	10.36	20,689	+0.01(+0.14%)
Mar 15, 2016	10.39	10.44	10.32	10.35	30,442	-0.09(-0.84%)
Mar 14, 2016	10.43	10.45	10.36	10.44	49,730	-0.05(-0.46%)
Mar 11, 2016	10.11	10.48	10.11	10.48	113,285	+0.40(+3.93%)
Mar 10, 2016	10.11	10.12	10.02	10.09	1,055,550	-0.05(-0.54%)
Mar 09, 2016	10.09	10.14	10.07	10.14	197,625	+0.15(+1.49%)
Mar 08, 2016	10.00	10.04	10.00	9.993	89,083	-0.04(-0.40%)
Mar 07, 2016	10.01	10.06	9.964	10.03	41,197	+0.01(+0.06%)
Mar 04, 2016	10.07	10.10	9.964	10.03	43,056	-0.07(-0.69%)
Mar 03, 2016	10.11	10.11	10.02	10.10	35,486	-0.02(-0.19%)
Mar 02, 2016	10.08	10.14	9.960	10.12	81,818	-0.02(-0.21%)