Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.555	9.920	9.555	9.920	62,940	+0.38(+3.93%)
Jan 28, 2005	9.465	9.545	9.405	9.545	25,642	+0.11(+1.21%)
Jan 27, 2005	9.322	9.491	9.322	9.431	28,906	+0.15(+1.64%)
Jan 26, 2005	9.062	9.330	9.062	9.279	25,642	+0.20(+2.22%)
Jan 25, 2005	9.008	9.169	9.008	9.077	28,906	+0.10(+1.12%)
Jan 24, 2005	9.041	9.041	8.976	8.976	27,041	-0.12(-1.30%)
Jan 21, 2005	9.008	9.159	9.008	9.094	11,189	+0.06(+0.71%)
Jan 20, 2005	9.084	9.116	8.981	9.030	61,075	-0.05(-0.59%)
Jan 19, 2005	9.137	9.159	9.062	9.084	45,690	-0.03(-0.28%)
Jan 18, 2005	8.880	9.109	8.835	9.109	60,143	+0.25(+2.83%)
Jan 14, 2005	8.837	8.878	8.809	8.858	49,420	+0.00(+0.00%)
Jan 13, 2005	8.837	8.858	8.826	8.858	38,230	+0.03(+0.39%)
Jan 12, 2005	8.740	8.824	8.633	8.824	61,075	+0.06(+0.71%)
Jan 11, 2005	8.773	8.794	8.687	8.762	34,500	+0.02(+0.25%)
Jan 10, 2005	8.708	8.788	8.687	8.740	33,568	+0.06(+0.72%)
Jan 07, 2005	8.547	8.719	8.537	8.678	70,400	+0.13(+1.53%)
Jan 06, 2005	8.419	8.554	8.408	8.547	47,089	+0.08(+0.89%)
Jan 05, 2005	8.730	8.730	8.472	8.472	54,548	-0.28(-3.16%)
Jan 04, 2005	9.008	9.062	8.687	8.749	30,771	-0.30(-3.34%)
Jan 03, 2005	9.277	9.277	8.987	9.051	25,642	-0.17(-1.86%)
Dec 31, 2004	9.191	9.234	9.073	9.223	17,716	-0.02(-0.16%)
Dec 30, 2004	9.223	9.253	9.008	9.238	26,575	-0.04(-0.42%)
Dec 29, 2004	9.277	9.277	9.223	9.277	21,912	+0.00(+0.00%)
Dec 28, 2004	9.255	9.330	9.234	9.277	33,102	+0.03(+0.35%)
Dec 27, 2004	9.287	9.287	9.223	9.244	38,696	+0.06(+0.70%)
Dec 23, 2004	9.195	9.277	9.126	9.180	37,298	-0.10(-1.04%)
Dec 22, 2004	8.987	9.330	8.987	9.277	24,710	+0.34(+3.84%)
Dec 21, 2004	8.837	8.966	8.837	8.933	16,784	+0.11(+1.22%)
Dec 20, 2004	8.901	8.901	8.826	8.826	4,196	-0.08(-0.84%)
Dec 17, 2004	8.899	8.966	8.837	8.901	18,649	+0.00(+0.02%)
Dec 16, 2004	8.848	8.905	8.815	8.899	12,588	+0.03(+0.34%)
Dec 15, 2004	8.815	8.873	8.773	8.869	73,664	+0.02(+0.22%)
Dec 14, 2004	8.955	8.955	8.815	8.850	43,825	-0.10(-1.13%)
Dec 13, 2004	8.955	8.955	8.908	8.951	34,500	-0.00(-0.05%)
Dec 10, 2004	8.966	8.983	8.927	8.955	8,858	-0.05(-0.60%)
Dec 09, 2004	8.794	9.034	8.773	9.008	22,845	+0.16(+1.84%)
Dec 08, 2004	8.678	8.845	8.579	8.845	47,555	+0.17(+1.93%)
Dec 07, 2004	8.837	8.886	8.676	8.678	26,108	-0.14(-1.53%)
Dec 06, 2004	8.923	8.955	8.644	8.813	37,298	-0.14(-1.58%)
Dec 03, 2004	8.815	9.062	8.794	8.955	34,500	+0.09(+0.97%)
Dec 02, 2004	8.901	8.955	8.794	8.869	23,777	+0.08(+0.85%)
Dec 01, 2004	8.620	8.858	8.620	8.794	67,603	+0.19(+2.19%)
Nov 30, 2004	8.569	8.631	8.547	8.605	34,034	+0.04(+0.43%)
Nov 29, 2004	8.408	8.569	8.376	8.569	26,108	+0.15(+1.78%)
Nov 26, 2004	8.419	8.419	8.365	8.419	2,331	+0.02(+0.26%)
Nov 24, 2004	8.419	8.513	8.376	8.397	17,716	+0.03(+0.38%)
Nov 23, 2004	8.290	8.365	8.151	8.365	29,372	+0.03(+0.39%)
Nov 22, 2004	8.470	8.470	8.311	8.333	27,507	-0.14(-1.62%)
Nov 19, 2004	8.507	8.605	8.451	8.470	33,102	-0.04(-0.43%)
Nov 18, 2004	8.451	8.532	8.451	8.507	31,703	+0.09(+1.07%)
Nov 17, 2004	8.151	8.462	8.151	8.416	15,851	+0.25(+3.10%)
Nov 16, 2004	8.472	8.472	8.161	8.163	21,912	-0.34(-4.01%)
Nov 15, 2004	8.429	8.526	8.365	8.504	14,453	+0.03(+0.38%)
Nov 12, 2004	8.419	8.537	8.365	8.472	30,304	+0.09(+1.02%)
Nov 11, 2004	8.226	8.386	8.217	8.386	29,372	+0.15(+1.82%)
Nov 10, 2004	8.183	8.236	8.151	8.236	29,838	+0.09(+1.05%)
Nov 09, 2004	8.118	8.187	8.118	8.151	22,845	-0.01(-0.13%)
Nov 08, 2004	7.990	8.204	7.979	8.161	37,764	+0.17(+2.15%)
Nov 05, 2004	7.990	8.000	7.936	7.990	23,777	+0.05(+0.68%)
Nov 04, 2004	7.934	7.936	7.829	7.936	27,973	+0.09(+1.09%)
Nov 03, 2004	7.829	7.934	7.775	7.850	18,649	+0.02(+0.27%)
Nov 02, 2004	7.882	7.936	7.760	7.829	23,777	+0.00(+0.00%)