Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	4.319	4.319	4.273	4.279	72,936	-0.03(-0.73%)
May 31, 2002	4.300	4.321	4.300	4.311	95,342	+0.00(+0.00%)
May 28, 2002	4.311	4.332	4.311	4.311	24,312	-0.02(-0.48%)
May 27, 2002	4.332	4.332	4.313	4.332	34,799	+0.00(+0.00%)
May 24, 2002	4.332	4.332	4.313	4.332	34,799	+0.01(+0.24%)
May 23, 2002	4.332	4.342	4.300	4.321	23,835	+0.01(+0.24%)
May 22, 2002	4.300	4.340	4.300	4.311	10,964	+0.00(+0.00%)
May 21, 2002	4.353	4.361	4.302	4.311	19,545	-0.05(-1.15%)
May 20, 2002	4.302	4.395	4.302	4.361	29,079	+0.04(+0.92%)
May 17, 2002	4.304	4.321	4.304	4.321	18,115	+0.01(+0.19%)
May 16, 2002	4.304	4.353	4.300	4.313	47,671	+0.00(+0.10%)
May 15, 2002	4.300	4.311	4.300	4.309	11,917	+0.00(+0.10%)
May 14, 2002	4.304	4.311	4.304	4.304	9,057	+0.00(+0.00%)
May 13, 2002	4.325	4.325	4.300	4.304	48,624	-0.05(-1.11%)
May 10, 2002	4.321	4.353	4.311	4.353	27,172	+0.02(+0.48%)
May 09, 2002	4.342	4.351	4.311	4.332	22,405	+0.01(+0.24%)
May 08, 2002	4.321	4.340	4.300	4.321	67,693	+0.02(+0.49%)
May 07, 2002	4.416	4.416	4.300	4.300	56,728	-0.14(-3.07%)
May 06, 2002	4.447	4.447	4.416	4.437	238,356	-0.01(-0.24%)
May 03, 2002	4.458	4.458	4.430	4.447	2,860	-0.04(-0.84%)
May 02, 2002	4.510	4.510	4.485	4.485	1,906	-0.03(-0.56%)