Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.157	6.442	6.058	6.237	89,480	+0.21(+3.48%)
Mar 30, 2009	5.981	6.136	5.865	6.027	77,541	-1.10(-15.41%)
Mar 26, 2009	6.833	7.125	6.785	7.125	117,186	+0.42(+6.23%)
Mar 25, 2009	6.600	6.856	6.318	6.707	83,389	+0.22(+3.40%)
Mar 24, 2009	6.932	7.274	6.487	6.487	117,462	-0.80(-10.98%)
Mar 23, 2009	6.806	7.287	6.699	7.287	120,277	+0.97(+15.28%)
Mar 20, 2009	6.703	6.783	6.321	6.321	83,218	-0.35(-5.20%)
Mar 19, 2009	7.033	7.175	6.554	6.667	36,192	-0.26(-3.76%)
Mar 18, 2009	6.589	6.930	6.468	6.928	133,720	+0.42(+6.49%)
Mar 17, 2009	5.783	6.505	5.783	6.505	56,335	+0.62(+10.52%)
Mar 16, 2009	6.155	6.308	5.846	5.886	61,236	-0.20(-3.31%)
Mar 13, 2009	6.009	6.205	5.890	6.088	0	+0.10(+1.72%)
Mar 12, 2009	5.172	5.985	5.172	5.985	84,470	+0.67(+12.56%)
Mar 11, 2009	5.302	5.426	5.229	5.317	37,139	-0.02(-0.39%)
Mar 10, 2009	4.786	5.342	4.607	5.338	101,657	+0.74(+16.18%)
Mar 09, 2009	4.781	4.973	4.527	4.595	108,738	-0.25(-5.12%)
Mar 06, 2009	4.687	4.880	4.674	4.842	0	+0.12(+2.63%)
Mar 05, 2009	4.775	4.819	4.718	4.718	50,664	-0.21(-4.26%)
Mar 04, 2009	4.853	4.998	4.681	4.928	60,412	+0.19(+3.94%)
Mar 02, 2009	4.777	4.910	4.658	4.742	111,429	-0.00(-0.09%)
Feb 27, 2009	5.017	5.250	4.632	4.746	0	-0.38(-7.41%)
Feb 26, 2009	5.367	5.512	5.126	5.126	50,816	-0.18(-3.40%)
Feb 25, 2009	5.720	5.720	5.306	5.306	76,989	-0.58(-9.88%)
Feb 24, 2009	5.250	5.920	5.151	5.888	102,766	+0.66(+12.61%)
Feb 23, 2009	5.525	5.525	5.229	5.229	148,406	-0.29(-5.32%)
Feb 20, 2009	5.649	5.781	5.523	5.523	51,507	-0.19(-3.31%)
Feb 19, 2009	6.006	6.111	5.712	5.712	12,857	-0.17(-2.86%)
Feb 18, 2009	5.983	6.115	5.880	5.880	35,387	+0.00(+0.00%)
Feb 17, 2009	6.300	6.300	5.880	5.880	36,192	-0.50(-7.89%)
Feb 13, 2009	6.264	6.428	6.237	6.384	47,621	+0.10(+1.60%)
Feb 12, 2009	5.894	6.327	5.882	6.283	56,431	+0.26(+4.40%)
Feb 11, 2009	6.174	6.174	5.861	6.018	95,437	-0.07(-1.17%)
Feb 10, 2009	6.764	6.869	6.090	6.090	54,864	-0.70(-10.36%)
Feb 09, 2009	6.825	7.014	6.582	6.793	49,526	-0.05(-0.77%)
Feb 06, 2009	6.478	6.856	6.478	6.846	34,934	+0.37(+5.67%)
Feb 05, 2009	6.369	6.710	6.331	6.478	27,425	+0.04(+0.55%)
Feb 04, 2009	6.783	6.877	6.287	6.442	31,877	-0.34(-5.04%)
Feb 03, 2009	6.720	6.923	6.655	6.785	59,612	+0.16(+2.38%)
Feb 02, 2009	6.174	6.676	6.165	6.627	50,754	+0.53(+8.64%)
Jan 30, 2009	6.415	6.415	6.100	6.100	0	-0.21(-3.33%)
Jan 29, 2009	6.846	6.934	6.310	6.310	57,007	-0.64(-9.19%)
Jan 28, 2009	7.070	7.070	6.856	6.949	20,072	+0.02(+0.33%)
Jan 27, 2009	6.123	7.154	6.123	6.925	83,765	+0.80(+13.10%)
Jan 26, 2009	6.016	6.202	5.955	6.123	27,620	+0.20(+3.37%)
Jan 23, 2009	5.670	6.163	5.670	5.924	29,839	+0.11(+1.84%)
Jan 22, 2009	5.775	6.094	5.775	5.817	40,297	-0.06(-1.07%)
Jan 21, 2009	5.855	6.008	5.676	5.880	85,937	+0.13(+2.19%)
Jan 20, 2009	6.367	6.367	5.754	5.754	74,608	-0.76(-11.73%)
Jan 16, 2009	6.606	6.606	6.090	6.518	39,563	-0.08(-1.15%)
Jan 15, 2009	6.380	6.610	6.090	6.594	47,621	+0.23(+3.60%)
Jan 14, 2009	6.720	6.783	6.335	6.365	46,430	-0.50(-7.25%)
Jan 13, 2009	6.720	6.995	6.720	6.862	34,311	+0.11(+1.65%)
Jan 12, 2009	7.182	7.182	6.741	6.751	72,703	-0.46(-6.40%)
Jan 09, 2009	7.805	7.805	7.186	7.213	78,113	-0.58(-7.41%)
Jan 08, 2009	7.560	8.045	7.484	7.791	88,627	+0.21(+2.74%)
Jan 07, 2009	7.900	7.942	7.560	7.583	94,113	-0.50(-6.13%)
Jan 06, 2009	8.066	8.152	7.570	8.078	99,995	+0.08(+0.94%)
Jan 05, 2009	8.059	8.202	7.894	8.003	17,381	-0.03(-0.34%)
Jan 02, 2009	8.032	8.393	7.717	8.030	0	+0.01(+0.13%)