Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.353	5.781	5.305	5.536	645,549	+0.34(+6.45%)
Nov 29, 2011	5.248	5.332	5.192	5.200	83,620	-0.05(-1.04%)
Nov 28, 2011	5.320	5.388	5.183	5.255	121,065	+0.08(+1.62%)
Nov 25, 2011	5.236	5.280	5.171	5.171	27,878	-0.06(-1.20%)
Nov 23, 2011	5.366	5.366	5.234	5.234	108,108	-0.17(-3.11%)
Nov 22, 2011	5.448	5.496	5.402	5.402	73,137	-0.03(-0.46%)
Nov 21, 2011	5.448	5.490	5.427	5.427	78,576	-0.03(-0.54%)
Nov 18, 2011	5.492	5.542	5.456	5.456	90,179	-0.04(-0.73%)
Nov 17, 2011	5.500	5.557	5.469	5.496	69,223	-0.01(-0.23%)
Nov 16, 2011	5.641	5.641	5.450	5.509	96,753	-0.18(-3.24%)
Nov 15, 2011	5.557	5.693	5.557	5.693	19,549	+0.16(+2.84%)
Nov 14, 2011	5.643	5.643	5.496	5.536	52,843	-0.12(-2.08%)
Nov 11, 2011	5.530	5.653	5.519	5.653	29,556	+0.12(+2.20%)
Nov 10, 2011	5.586	5.620	5.467	5.532	242,570	+0.01(+0.19%)
Nov 09, 2011	5.790	5.790	5.450	5.521	442,746	-0.27(-4.67%)
Nov 08, 2011	5.790	5.800	5.695	5.792	170,672	+0.00(+0.04%)
Nov 07, 2011	5.836	5.886	5.725	5.790	193,669	-0.04(-0.65%)
Nov 04, 2011	5.939	5.939	5.716	5.827	490,870	-0.15(-2.56%)
Nov 03, 2011	5.983	6.018	5.836	5.981	48,152	+0.06(+0.99%)
Nov 02, 2011	5.905	6.041	5.798	5.922	207,608	+0.08(+1.36%)
Nov 01, 2011	6.096	6.096	5.842	5.842	91,023	-0.44(-7.01%)
Oct 31, 2011	6.335	6.335	6.230	6.283	31,076	-0.11(-1.74%)
Oct 28, 2011	6.314	6.419	6.301	6.394	45,950	+0.02(+0.26%)
Oct 27, 2011	5.983	6.377	5.916	6.377	101,844	+0.50(+8.49%)
Oct 26, 2011	5.712	5.878	5.677	5.878	27,477	+0.15(+2.64%)
Oct 25, 2011	5.876	5.876	5.685	5.727	35,271	-0.23(-3.94%)
Oct 24, 2011	5.712	5.962	5.712	5.962	39,896	+0.28(+4.91%)
Oct 21, 2011	5.720	5.720	5.616	5.683	30,843	+0.07(+1.31%)
Oct 20, 2011	5.706	5.706	5.586	5.609	17,762	-0.05(-0.93%)
Oct 19, 2011	5.785	5.785	5.662	5.662	22,672	-0.10(-1.82%)
Oct 18, 2011	5.678	5.794	5.678	5.767	39,338	+0.10(+1.81%)
Oct 17, 2011	5.748	5.748	5.664	5.664	51,947	-0.12(-2.10%)
Oct 14, 2011	5.811	5.811	5.708	5.785	42,665	-0.01(-0.11%)
Oct 13, 2011	5.714	5.817	5.695	5.792	56,356	+0.03(+0.47%)
Oct 12, 2011	5.764	5.792	5.697	5.764	68,298	+0.03(+0.55%)
Oct 11, 2011	5.632	5.733	5.632	5.733	60,451	+0.03(+0.51%)
Oct 10, 2011	5.590	5.704	5.483	5.704	91,657	+0.18(+3.19%)
Oct 07, 2011	5.781	5.781	5.477	5.527	60,885	-0.27(-4.74%)
Oct 06, 2011	5.802	5.802	5.750	5.802	33,593	-0.03(-0.58%)
Oct 05, 2011	5.918	5.918	5.802	5.836	38,875	-0.15(-2.49%)
Oct 04, 2011	5.500	6.115	5.458	5.985	103,861	+0.50(+9.10%)
Oct 03, 2011	5.531	5.561	5.485	5.485	81,184	-0.02(-0.42%)
Sep 30, 2011	5.559	5.559	5.456	5.509	81,470	-0.08(-1.39%)
Sep 29, 2011	5.603	5.603	5.498	5.586	45,683	+0.03(+0.53%)
Sep 28, 2011	5.597	5.660	5.557	5.557	47,451	-0.09(-1.60%)
Sep 27, 2011	5.641	5.672	5.592	5.647	90,603	+0.09(+1.59%)
Sep 26, 2011	5.559	5.559	5.465	5.559	16,746	+0.05(+0.99%)
Sep 23, 2011	5.452	5.586	5.452	5.504	184,969	+0.05(+0.92%)
Sep 22, 2011	5.637	5.685	5.454	5.454	62,964	-0.14(-2.59%)
Sep 21, 2011	5.607	5.727	5.599	5.599	138,532	-0.02(-0.41%)
Sep 20, 2011	5.662	5.716	5.620	5.622	31,310	-0.05(-0.92%)
Sep 19, 2011	5.660	5.764	5.660	5.674	37,393	-0.03(-0.44%)
Sep 16, 2011	5.748	5.773	5.695	5.699	196,562	-0.02(-0.29%)
Sep 15, 2011	5.716	5.718	5.689	5.716	18,172	+0.01(+0.18%)
Sep 14, 2011	5.693	5.706	5.672	5.706	31,153	+0.02(+0.33%)
Sep 13, 2011	5.704	5.706	5.655	5.687	19,607	+0.03(+0.44%)
Sep 12, 2011	5.441	5.685	5.441	5.662	96,067	+0.02(+0.30%)
Sep 09, 2011	5.616	5.674	5.616	5.645	57,686	-0.00(-0.07%)
Sep 08, 2011	5.664	5.672	5.643	5.649	34,461	-0.04(-0.74%)
Sep 07, 2011	5.758	5.758	5.616	5.691	64,747	+0.02(+0.33%)
Sep 06, 2011	5.643	5.701	5.643	5.672	64,704	+0.03(+0.52%)
Sep 02, 2011	5.664	5.723	5.639	5.643	62,744	-0.10(-1.82%)