Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.75	11.78	11.63	11.63	27,401	-0.19(-1.60%)
Jul 28, 2017	11.45	11.82	11.45	11.82	36,253	+0.35(+3.02%)
Jul 27, 2017	11.51	11.69	11.47	11.47	22,281	-0.03(-0.26%)
Jul 26, 2017	11.43	11.72	11.39	11.50	100,471	+0.03(+0.26%)
Jul 25, 2017	11.42	11.83	11.42	11.47	51,747	+0.02(+0.16%)
Jul 24, 2017	11.58	11.68	11.45	11.45	37,059	-0.11(-0.92%)
Jul 21, 2017	12.12	12.12	11.45	11.56	63,226	-0.39(-3.25%)
Jul 20, 2017	11.95	12.23	11.81	11.95	78,285	+0.15(+1.28%)
Jul 19, 2017	11.80	11.86	11.50	11.80	41,779	+0.08(+0.66%)
Jul 18, 2017	11.76	11.80	11.59	11.72	23,101	-0.05(-0.46%)
Jul 17, 2017	11.55	11.81	11.55	11.77	29,742	+0.22(+1.87%)
Jul 14, 2017	11.57	11.89	11.56	11.56	37,326	-0.08(-0.72%)
Jul 13, 2017	11.52	11.64	11.44	11.64	20,684	+0.12(+1.07%)
Jul 12, 2017	11.48	11.77	11.48	11.52	73,008	+0.04(+0.33%)
Jul 11, 2017	11.37	11.97	11.37	11.48	37,460	-0.00(-0.04%)
Jul 10, 2017	11.53	11.58	11.47	11.48	46,965	-0.03(-0.27%)
Jul 07, 2017	11.69	11.72	11.42	11.52	54,731	-0.12(-0.99%)
Jul 06, 2017	11.82	11.83	11.63	11.63	48,619	-0.18(-1.51%)
Jul 05, 2017	12.06	12.06	11.81	11.81	44,491	-0.22(-1.80%)
Jul 03, 2017	12.04	12.06	12.01	12.03	34,671	+0.08(+0.67%)
Jun 30, 2017	11.97	12.04	11.83	11.95	32,192	+0.02(+0.16%)
Jun 29, 2017	12.15	12.15	11.89	11.93	77,756	+0.00(+0.00%)
Jun 28, 2017	11.88	12.11	11.85	11.93	25,651	+0.10(+0.82%)
Jun 27, 2017	11.86	11.95	11.83	11.83	43,504	-0.04(-0.30%)
Jun 26, 2017	11.99	12.06	11.80	11.87	43,123	-0.23(-1.92%)
Jun 23, 2017	11.80	12.10	11.74	12.10	176,168	+0.34(+2.87%)
Jun 22, 2017	11.82	11.97	11.76	11.76	68,308	-0.06(-0.52%)
Jun 21, 2017	11.82	11.85	11.77	11.82	32,907	+0.05(+0.46%)
Jun 20, 2017	11.84	11.85	11.75	11.77	56,104	-0.07(-0.60%)
Jun 19, 2017	11.75	11.85	11.67	11.84	147,895	+0.28(+2.45%)
Jun 16, 2017	11.15	11.58	11.15	11.56	149,535	+0.05(+0.42%)
Jun 15, 2017	11.42	11.54	11.42	11.51	22,963	+0.01(+0.13%)
Jun 14, 2017	11.58	11.58	11.39	11.49	58,726	-0.10(-0.87%)
Jun 13, 2017	11.52	11.65	11.50	11.59	37,221	-0.08(-0.72%)
Jun 12, 2017	11.61	11.69	11.56	11.68	63,173	+0.07(+0.60%)
Jun 09, 2017	11.55	11.75	11.55	11.61	56,204	+0.06(+0.53%)
Jun 08, 2017	11.49	11.59	11.49	11.55	66,644	+0.00(+0.04%)
Jun 07, 2017	11.52	11.59	11.50	11.54	28,235	+0.04(+0.38%)
Jun 06, 2017	11.56	11.56	11.33	11.50	34,280	+0.04(+0.38%)
Jun 05, 2017	11.55	11.55	11.37	11.46	43,285	-0.10(-0.83%)
Jun 02, 2017	11.54	11.68	11.49	11.55	91,852	+0.02(+0.18%)
Jun 01, 2017	11.32	11.54	11.32	11.53	28,531	+0.25(+2.18%)
May 31, 2017	11.49	11.49	11.23	11.29	60,203	-0.15(-1.32%)
May 30, 2017	11.50	11.59	11.43	11.44	36,759	-0.08(-0.67%)
May 26, 2017	11.35	11.60	11.35	11.51	15,259	+0.03(+0.26%)
May 25, 2017	11.51	11.58	11.43	11.48	16,065	-0.02(-0.16%)
May 24, 2017	11.54	11.55	11.47	11.50	29,699	-0.01(-0.07%)
May 23, 2017	11.52	11.53	11.44	11.51	27,425	+0.00(+0.04%)
May 22, 2017	11.46	11.59	11.44	11.51	52,843	+0.09(+0.75%)
May 19, 2017	11.18	11.52	11.18	11.42	82,428	+0.26(+2.31%)
May 18, 2017	11.16	11.51	11.16	11.16	28,226	-0.01(-0.09%)
May 17, 2017	11.37	11.46	11.17	11.17	57,548	-0.34(-2.93%)
May 16, 2017	11.53	11.59	11.47	11.51	23,234	-0.06(-0.56%)
May 15, 2017	11.47	11.59	11.47	11.58	138,198	+0.15(+1.32%)
May 12, 2017	11.35	11.47	11.35	11.43	45,292	+0.08(+0.70%)
May 11, 2017	11.28	11.48	11.28	11.35	40,520	+0.09(+0.78%)
May 10, 2017	11.34	11.49	11.25	11.26	37,479	-0.07(-0.59%)
May 09, 2017	11.52	11.54	11.31	11.33	65,228	-0.14(-1.24%)
May 08, 2017	11.21	11.57	11.21	11.47	64,151	+0.19(+1.71%)
May 05, 2017	11.22	11.42	11.20	11.28	42,923	+0.06(+0.56%)
May 04, 2017	11.33	11.37	11.06	11.21	106,673	-0.10(-0.87%)
May 03, 2017	10.60	11.40	10.60	11.31	77,346	+0.02(+0.17%)
May 02, 2017	11.24	11.56	11.07	11.29	32,282	+0.05(+0.41%)