Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.790	3.822	3.790	3.801	22,858	+0.00(+0.00%)
Nov 27, 2002	3.780	3.801	3.780	3.801	20,477	+0.02(+0.56%)
Nov 26, 2002	3.782	3.790	3.780	3.780	10,000	+0.00(+0.00%)
Nov 25, 2002	3.792	3.792	3.780	3.780	3,333	-0.03(-0.66%)
Nov 22, 2002	3.801	3.832	3.801	3.805	7,619	-0.02(-0.44%)
Nov 21, 2002	3.822	3.822	3.801	3.822	127,624	+0.00(+0.00%)
Nov 20, 2002	3.811	3.822	3.811	3.822	31,430	-0.01(-0.27%)
Nov 19, 2002	3.788	3.832	3.788	3.832	11,429	+0.04(+1.11%)
Nov 18, 2002	3.788	3.811	3.780	3.790	43,335	+0.00(+0.00%)
Nov 15, 2002	3.761	3.811	3.761	3.790	9,524	-0.01(-0.22%)
Nov 14, 2002	3.822	3.822	3.780	3.799	13,333	-0.04(-1.15%)
Nov 13, 2002	3.843	3.843	3.843	3.843	0	+0.00(+0.00%)
Nov 12, 2002	3.824	3.843	3.824	3.843	6,666	+0.02(+0.55%)
Nov 11, 2002	3.805	3.822	3.805	3.822	2,857	+0.01(+0.28%)
Nov 08, 2002	3.805	3.811	3.805	3.811	3,809	+0.01(+0.17%)
Nov 07, 2002	3.801	3.805	3.780	3.805	24,286	+0.03(+0.67%)
Nov 06, 2002	3.778	3.780	3.778	3.780	3,809	+0.00(+0.00%)
Nov 05, 2002	3.780	3.782	3.780	3.780	14,286	-0.02(-0.55%)
Nov 04, 2002	3.738	3.801	3.738	3.801	18,096	+0.04(+1.12%)
Nov 01, 2002	3.801	3.801	3.740	3.759	24,763	-0.07(-1.92%)
Oct 31, 2002	3.832	3.832	3.790	3.832	13,810	-0.02(-0.54%)
Oct 30, 2002	3.822	3.853	3.822	3.853	8,095	+0.05(+1.38%)
Oct 29, 2002	3.816	3.816	3.801	3.801	5,238	-0.04(-0.93%)
Oct 28, 2002	3.837	3.837	3.837	3.837	2,381	-0.02(-0.49%)
Oct 25, 2002	3.855	3.855	3.855	3.855	0	+0.00(+0.00%)
Oct 24, 2002	3.780	3.855	3.780	3.855	19,048	+0.07(+1.94%)
Oct 23, 2002	3.805	3.824	3.780	3.782	39,049	+0.00(+0.06%)
Oct 22, 2002	3.780	3.790	3.780	3.780	19,048	-0.02(-0.55%)
Oct 21, 2002	3.839	3.897	3.782	3.801	10,000	-0.06(-1.47%)
Oct 18, 2002	3.858	3.885	3.858	3.858	30,953	-0.01(-0.38%)
Oct 17, 2002	3.853	3.879	3.832	3.872	17,143	+0.01(+0.33%)
Oct 16, 2002	3.862	3.864	3.832	3.860	16,667	+0.02(+0.44%)
Oct 15, 2002	3.805	3.864	3.801	3.843	25,239	+0.06(+1.67%)
Oct 14, 2002	3.748	3.780	3.748	3.780	33,334	+0.01(+0.28%)
Oct 11, 2002	3.759	3.769	3.673	3.769	36,192	-0.01(-0.28%)
Oct 10, 2002	3.780	3.780	3.780	3.780	0	+0.00(+0.00%)
Oct 09, 2002	3.780	3.780	3.780	3.780	135,244	-0.01(-0.28%)
Oct 08, 2002	3.771	3.790	3.769	3.790	10,000	+0.00(+0.00%)
Oct 07, 2002	3.759	3.790	3.717	3.790	30,953	-0.01(-0.28%)
Oct 04, 2002	3.734	3.801	3.734	3.801	16,191	+0.04(+1.17%)
Oct 03, 2002	3.790	3.790	3.738	3.757	11,429	-0.01(-0.33%)
Oct 02, 2002	3.774	3.780	3.769	3.769	48,573	+0.00(+0.00%)
Oct 01, 2002	3.769	3.782	3.748	3.769	96,194	+0.02(+0.56%)
Sep 30, 2002	3.759	3.769	3.706	3.748	26,191	-0.03(-0.83%)
Sep 27, 2002	3.706	3.780	3.706	3.780	18,572	+0.05(+1.41%)
Sep 26, 2002	3.727	3.727	3.717	3.727	35,715	+0.01(+0.28%)
Sep 25, 2002	3.717	3.725	3.685	3.717	20,000	+0.03(+0.85%)
Sep 24, 2002	3.717	3.719	3.685	3.685	10,000	-0.05(-1.40%)
Sep 23, 2002	3.790	3.790	3.738	3.738	17,143	-0.06(-1.66%)
Sep 20, 2002	3.801	3.855	3.801	3.801	35,715	+0.02(+0.56%)
Sep 19, 2002	3.748	3.780	3.748	3.780	2,381	+0.05(+1.41%)
Sep 18, 2002	3.727	3.727	3.727	3.727	6,190	+0.02(+0.57%)
Sep 17, 2002	3.685	3.706	3.677	3.706	5,714	-0.01(-0.28%)
Sep 16, 2002	3.738	3.738	3.717	3.717	1,904	+0.00(+0.00%)
Sep 13, 2002	3.675	3.717	3.675	3.717	7,619	+0.03(+0.74%)
Sep 12, 2002	3.675	3.694	3.675	3.690	33,334	+0.01(+0.40%)
Sep 11, 2002	3.685	3.685	3.664	3.675	6,190	-0.03(-0.85%)
Sep 10, 2002	3.664	3.706	3.664	3.706	23,334	+0.02(+0.57%)
Sep 09, 2002	3.723	3.732	3.685	3.685	14,762	-0.01(-0.23%)
Sep 06, 2002	3.721	3.721	3.694	3.694	952	-0.01(-0.23%)
Sep 05, 2002	3.708	3.708	3.702	3.702	10,952	-0.03(-0.73%)
Sep 04, 2002	3.727	3.738	3.702	3.729	14,286	-0.00(-0.11%)