Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.79	14.95	14.59	14.59	98,383	-0.11(-0.76%)
Oct 28, 2021	14.70	14.85	14.58	14.70	53,932	-0.03(-0.22%)
Oct 27, 2021	14.61	14.86	14.57	14.74	81,466	+0.06(+0.41%)
Oct 26, 2021	14.65	14.83		14.68	93,255	+0.12(+0.80%)
Oct 25, 2021	14.43	14.70	14.38	14.56	65,144	+0.10(+0.68%)
Oct 22, 2021	14.62	14.66	14.35	14.46	68,873	-0.07(-0.45%)
Oct 21, 2021	14.80	14.80	14.45	14.53	62,058	-0.29(-1.97%)
Oct 20, 2021	14.53	14.82	14.44	14.82	54,414	+0.30(+2.08%)
Oct 19, 2021	14.59	14.62	14.46	14.52	49,990	-0.03(-0.22%)
Oct 18, 2021	14.52	14.70	14.49	14.55	61,794	-0.02(-0.11%)
Oct 15, 2021	14.86	14.88	14.57	14.57	92,237	-0.16(-1.11%)
Oct 14, 2021	14.73	14.84	14.64	14.73	84,835	+0.06(+0.39%)
Oct 13, 2021	14.65	14.69	14.52	14.67	33,654	+0.06(+0.39%)
Oct 12, 2021	14.51	14.66	14.50	14.61	36,137	+0.05(+0.37%)
Oct 11, 2021	14.47	14.66	14.47	14.56	63,998	+0.05(+0.36%)
Oct 08, 2021	14.72	14.72	14.48	14.51	83,064	-0.22(-1.48%)
Oct 07, 2021	14.78	14.97	14.64	14.73	58,877	+0.00(+0.00%)
Oct 06, 2021	14.60	14.75	14.37	14.73	99,331	+0.07(+0.46%)
Oct 05, 2021	14.95	14.95	14.66	14.66	86,687	-0.32(-2.11%)
Oct 04, 2021	14.97	15.11	14.90	14.97	155,145	+0.08(+0.53%)
Oct 01, 2021	14.62	15.02	14.59	14.90	173,730	+0.26(+1.79%)
Sep 30, 2021	14.75	14.76	14.52	14.63	120,109	+0.00(+0.00%)
Sep 29, 2021	14.45	14.75	14.42	14.63	85,276	+0.20(+1.38%)
Sep 28, 2021	14.60	14.60	14.44	14.44	74,810	-0.12(-0.82%)
Sep 27, 2021	14.65	14.92	14.51	14.55	108,335	-0.16(-1.11%)
Sep 24, 2021	14.84	14.84	14.70	14.72	39,506	-0.18(-1.19%)
Sep 23, 2021	14.86	14.96	14.78	14.90	48,947	+0.15(+1.03%)
Sep 22, 2021	14.49	14.77	14.49	14.74	123,008	+0.23(+1.59%)
Sep 21, 2021	14.53	14.66	14.43	14.51	88,479	+0.07(+0.45%)
Sep 20, 2021	14.58	14.70	14.33	14.45	145,961	-0.19(-1.30%)
Sep 17, 2021	14.85	14.90	14.57	14.64	269,620	-0.15(-1.01%)
Sep 16, 2021	14.75	14.83	14.65	14.79	97,491	-0.07(-0.44%)
Sep 15, 2021	14.82	14.90	14.74	14.85	126,057	+0.02(+0.13%)
Sep 14, 2021	14.78	14.85	14.57	14.83	87,157	+0.11(+0.72%)
Sep 13, 2021	14.70	14.78	14.64	14.73	103,688	+0.02(+0.17%)
Sep 10, 2021	14.88	14.88	14.58	14.70	131,917	-0.12(-0.83%)
Sep 09, 2021	14.89	14.96	14.72	14.82	84,144	-0.07(-0.48%)
Sep 08, 2021	14.88	15.23	14.71	14.90	197,770	-0.18(-1.19%)
Sep 07, 2021	15.25	15.36	15.01	15.07	203,140	-0.12(-0.79%)
Sep 03, 2021	15.35	15.51	15.01	15.20	184,527	-0.12(-0.77%)
Sep 02, 2021	15.29	15.54	15.14	15.31	303,899	+0.08(+0.53%)
Sep 01, 2021	15.03	15.32	14.82	15.23	161,451	+0.24(+1.57%)
Aug 31, 2021	14.84	15.04	14.76	15.00	83,715	+0.19(+1.30%)
Aug 30, 2021	14.81	14.89	14.68	14.80	104,409	+0.01(+0.05%)
Aug 27, 2021	14.47	14.88	14.44	14.80	97,022	+0.40(+2.77%)
Aug 26, 2021	14.46	14.51	14.29	14.40	86,580	-0.05(-0.31%)
Aug 25, 2021	14.42	14.54	14.39	14.44	118,235	-0.02(-0.13%)
Aug 24, 2021	14.54	14.63	14.32	14.46	87,706	-0.06(-0.44%)
Aug 23, 2021	14.56	14.57	14.31	14.53	81,565	+0.04(+0.30%)
Aug 20, 2021	14.11	14.55	14.09	14.48	118,437	+0.30(+2.11%)
Aug 19, 2021	14.25	14.41	13.98	14.18	120,696	-0.15(-1.03%)
Aug 18, 2021	14.50	14.58	14.25	14.33	92,732	-0.21(-1.43%)
Aug 17, 2021	14.71	14.71	14.38	14.54	72,424	-0.29(-1.95%)
Aug 16, 2021	14.70	14.97	14.58	14.83	109,891	+0.17(+1.17%)
Aug 13, 2021	14.74	14.81	14.58	14.66	55,950	-0.01(-0.05%)
Aug 12, 2021	14.54	14.70	14.38	14.67	105,676	+0.04(+0.29%)
Aug 11, 2021	14.70	14.71	14.57	14.62	51,888	-0.07(-0.49%)
Aug 10, 2021	14.57	14.71	14.38	14.70	86,434	+0.12(+0.84%)
Aug 09, 2021	14.64	14.64	14.50	14.57	72,271	-0.07(-0.46%)
Aug 06, 2021	14.49	14.67	14.49	14.64	108,134	+0.14(+0.94%)
Aug 05, 2021	14.33	14.52	14.33	14.50	85,144	+0.16(+1.12%)
Aug 04, 2021	14.52	14.53	14.32	14.34	108,758	-0.20(-1.34%)
Aug 03, 2021	14.55	14.70	14.44	14.54	72,129	+0.00(+0.00%)