Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.19	13.24	13.09	13.15	12,394	-0.04(-0.32%)
Nov 27, 2019	13.26	13.27	13.09	13.19	47,194	-0.04(-0.30%)
Nov 26, 2019	13.31	13.31	13.23	13.23	45,096	-0.09(-0.66%)
Nov 25, 2019	13.36	13.36	13.15	13.32	126,333	-0.05(-0.35%)
Nov 22, 2019	13.29	13.43	13.23	13.37	239,309	+0.03(+0.20%)
Nov 21, 2019	13.74	13.74	13.27	13.34	451,665	-0.36(-2.62%)
Nov 20, 2019	14.14	14.14	13.68	13.70	360,880	-0.46(-3.22%)
Nov 19, 2019	14.07	14.15	14.06	14.15	42,665	+0.08(+0.60%)
Nov 18, 2019	14.03	14.16	14.00	14.07	158,773	+0.06(+0.46%)
Nov 15, 2019	14.07	14.11	13.90	14.00	56,728	-0.01(-0.06%)
Nov 14, 2019	14.06	14.11	14.01	14.01	38,785	-0.03(-0.22%)
Nov 13, 2019	13.80	14.18	13.78	14.04	77,031	-0.06(-0.45%)
Nov 12, 2019	14.01	14.19	14.01	14.11	147,222	+0.11(+0.78%)
Nov 11, 2019	13.89	14.16	13.89	14.00	92,801	-0.03(-0.19%)
Nov 08, 2019	13.83	14.05	13.75	14.03	90,098	+0.18(+1.30%)
Nov 07, 2019	13.70	13.92	13.59	13.84	96,643	+0.16(+1.15%)
Nov 06, 2019	13.56	13.69	13.38	13.69	87,171	+0.15(+1.08%)
Nov 05, 2019	13.47	13.56	13.47	13.54	37,622	+0.07(+0.53%)
Nov 04, 2019	13.32	13.53	13.21	13.47	51,017	+0.16(+1.20%)
Nov 01, 2019	13.36	13.41	13.28	13.31	71,983	-0.11(-0.81%)
Oct 31, 2019	13.23	13.42	12.79	13.42	98,607	+0.11(+0.85%)
Oct 30, 2019	13.08	13.39	13.04	13.31	94,627	+0.12(+0.91%)
Oct 29, 2019	13.01	13.27	12.86	13.19	55,794	-0.01(-0.11%)
Oct 28, 2019	13.34	13.40	13.20	13.20	44,686	-0.14(-1.02%)
Oct 25, 2019	13.26	13.43	13.22	13.34	71,983	-0.08(-0.58%)
Oct 24, 2019	13.97	13.97	13.24	13.41	198,970	-0.56(-4.04%)
Oct 23, 2019	13.90	14.00	13.81	13.98	63,779	+0.09(+0.63%)
Oct 22, 2019	14.04	14.11	13.89	13.89	90,551	-0.18(-1.31%)
Oct 21, 2019	13.99	14.13	13.93	14.08	74,162	+0.05(+0.39%)
Oct 18, 2019	13.92	14.26	13.51	14.02	123,468	+0.04(+0.28%)
Oct 17, 2019	13.13	14.35	13.13	13.98	289,559	+0.54(+4.01%)
Oct 16, 2019	13.39	13.44	13.30	13.44	59,088	+0.06(+0.44%)
Oct 15, 2019	13.33	13.48	13.28	13.38	54,821	+0.08(+0.63%)
Oct 14, 2019	13.23	13.50	13.15	13.30	75,182	-0.14(-1.05%)
Oct 11, 2019	13.39	13.64	13.22	13.44	84,854	+0.14(+1.06%)
Oct 10, 2019	13.44	13.58	13.30	13.30	55,298	-0.14(-1.05%)
Oct 09, 2019	13.53	13.53	13.36	13.44	55,822	+0.10(+0.74%)
Oct 08, 2019	13.53	13.54	13.29	13.34	62,229	-0.22(-1.61%)
Oct 07, 2019	13.81	13.86	13.40	13.56	159,188	-0.18(-1.33%)
Oct 04, 2019	13.74	13.82	13.36	13.74	42,904	+0.17(+1.24%)
Oct 03, 2019	13.52	13.66	13.14	13.57	77,165	+0.04(+0.33%)
Oct 02, 2019	13.64	13.65	13.48	13.53	78,624	-0.22(-1.57%)
Oct 01, 2019	13.80	13.87	13.63	13.75	72,755	-0.01(-0.11%)
Sep 30, 2019	13.72	13.85	13.66	13.76	114,520	+0.12(+0.84%)
Sep 27, 2019	13.80	13.84	13.64	13.65	68,646	+0.00(+0.00%)
Sep 26, 2019	13.72	13.88	13.58	13.65	98,011	-0.09(-0.64%)
Sep 25, 2019	13.92	14.05	13.65	13.73	96,767	-0.20(-1.46%)
Sep 24, 2019	14.21	14.21	13.86	13.94	57,677	-0.08(-0.54%)
Sep 23, 2019	14.14	14.30	13.95	14.01	93,812	-0.23(-1.59%)
Sep 20, 2019	14.09	14.27	13.91	14.24	204,986	+0.12(+0.88%)
Sep 19, 2019	14.18	14.26	13.97	14.12	108,890	-0.01(-0.09%)
Sep 18, 2019	14.18	14.29	14.10	14.13	49,706	-0.05(-0.37%)
Sep 17, 2019	14.14	14.25	14.14	14.18	36,716	+0.02(+0.16%)
Sep 16, 2019	14.12	14.23	14.06	14.16	43,924	+0.10(+0.73%)
Sep 13, 2019	14.23	14.23	14.05	14.05	103,923	-0.17(-1.17%)
Sep 12, 2019	14.38	14.40	13.92	14.22	141,707	-0.03(-0.24%)
Sep 11, 2019	13.81	14.25	13.81	14.25	91,271	+0.47(+3.42%)
Sep 10, 2019	13.70	13.82	13.45	13.78	97,053	+0.05(+0.37%)
Sep 09, 2019	13.55	13.84	13.48	13.73	105,849	+0.19(+1.43%)
Sep 06, 2019	13.48	13.64	13.48	13.54	47,671	+0.11(+0.81%)
Sep 05, 2019	13.53	13.67	13.43	13.43	114,849	-0.08(-0.59%)
Sep 04, 2019	13.51	13.64	13.40	13.51	59,674	-0.02(-0.14%)