Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.13	13.34	13.00	13.04	93,435	-0.06(-0.50%)
Jul 30, 2007	13.21	13.32	13.01	13.10	97,725	-0.11(-0.83%)
Jul 27, 2007	13.24	13.54	13.10	13.21	134,432	-0.07(-0.55%)
Jul 26, 2007	13.27	13.48	13.00	13.29	154,454	-0.14(-1.03%)
Jul 25, 2007	13.39	13.74	13.30	13.43	89,621	+0.08(+0.63%)
Jul 24, 2007	14.00	14.05	13.28	13.34	146,827	-0.61(-4.38%)
Jul 23, 2007	14.24	14.32	13.95	13.95	59,589	-0.24(-1.67%)
Jul 20, 2007	14.16	14.33	14.16	14.19	149,687	+0.02(+0.13%)
Jul 19, 2007	14.23	14.37	14.16	14.17	34,799	-0.07(-0.49%)
Jul 18, 2007	14.40	14.48	13.76	14.24	114,410	-0.16(-1.12%)
Jul 17, 2007	14.37	14.62	14.35	14.40	49,578	+0.10(+0.67%)
Jul 16, 2007	14.63	14.63	14.25	14.30	61,972	-0.34(-2.35%)
Jul 13, 2007	14.63	14.68	14.56	14.65	25,742	+0.07(+0.48%)
Jul 12, 2007	14.05	14.68	14.01	14.58	101,062	+0.53(+3.75%)
Jul 11, 2007	13.98	14.11	13.83	14.05	61,495	+0.09(+0.65%)
Jul 10, 2007	14.07	14.18	13.90	13.96	81,517	-0.20(-1.38%)
Jul 09, 2007	14.31	14.31	13.96	14.16	98,679	-0.17(-1.17%)
Jul 06, 2007	14.34	14.35	14.19	14.33	51,008	-0.03(-0.23%)
Jul 05, 2007	14.44	14.47	14.29	14.36	35,276	-0.12(-0.81%)
Jul 03, 2007	14.67	14.67	14.44	14.48	28,126	-0.16(-1.06%)
Jul 02, 2007	14.58	14.65	14.48	14.63	57,682	+0.10(+0.66%)
Jun 29, 2007	14.68	14.74	14.54	14.54	185,440	-0.15(-1.01%)
Jun 28, 2007	14.51	14.75	14.49	14.68	54,821	+0.00(+0.00%)
Jun 27, 2007	14.51	14.68	14.48	14.68	44,334	+0.02(+0.16%)
Jun 26, 2007	14.76	14.80	14.63	14.66	55,775	-0.09(-0.58%)
Jun 25, 2007	15.00	15.04	14.71	14.75	153,977	-0.31(-2.09%)
Jun 22, 2007	14.95	15.06	14.70	15.06	162,558	+0.11(+0.76%)
Jun 21, 2007	14.79	15.04	14.57	14.95	123,468	+0.15(+1.01%)
Jun 20, 2007	15.01	15.04	14.80	14.80	49,578	-0.20(-1.33%)
Jun 19, 2007	14.84	15.04	14.81	15.00	30,032	+0.16(+1.06%)
Jun 18, 2007	14.79	14.89	14.79	14.84	29,556	+0.07(+0.47%)
Jun 15, 2007	15.13	15.47	14.74	14.77	256,947	+0.04(+0.26%)
Jun 14, 2007	14.83	14.89	14.65	14.73	69,123	-0.05(-0.37%)
Jun 13, 2007	14.64	14.82	14.53	14.79	36,706	+0.18(+1.22%)
Jun 12, 2007	14.78	14.82	14.53	14.61	88,668	-0.21(-1.42%)
Jun 11, 2007	14.89	14.89	14.74	14.82	98,679	-0.07(-0.49%)
Jun 08, 2007	14.79	14.92	14.76	14.89	78,180	+0.03(+0.21%)
Jun 07, 2007	15.07	15.11	14.78	14.86	187,347	-0.25(-1.68%)
Jun 06, 2007	15.31	15.31	15.07	15.12	51,961	-0.30(-1.96%)
Jun 05, 2007	15.47	15.52	15.21	15.42	99,632	-0.10(-0.65%)
Jun 04, 2007	15.52	15.60	15.42	15.52	81,994	-0.03(-0.18%)
Jun 01, 2007	15.67	15.75	15.37	15.55	96,295	-0.08(-0.52%)
May 31, 2007	15.47	15.71	15.45	15.63	30,986	+0.21(+1.36%)
May 30, 2007	15.16	15.51	15.16	15.42	21,928	+0.14(+0.89%)
May 29, 2007	15.31	15.31	15.21	15.28	14,778	+0.02(+0.15%)
May 25, 2007	15.31	15.33	15.20	15.26	26,219	-0.01(-0.04%)
May 24, 2007	15.31	15.42	15.17	15.27	72,460	-0.06(-0.38%)
May 23, 2007	15.46	15.58	15.26	15.32	24,312	-0.14(-0.88%)
May 22, 2007	15.37	15.48	15.25	15.46	33,369	+0.09(+0.61%)
May 21, 2007	15.26	15.52	15.21	15.37	32,893	+0.07(+0.45%)
May 18, 2007	15.30	15.33	15.21	15.30	57,682	-0.02(-0.11%)
May 17, 2007	15.48	15.52	15.30	15.31	67,216	-0.21(-1.35%)
May 16, 2007	15.58	15.63	15.47	15.52	41,473	-0.05(-0.34%)
May 15, 2007	15.58	15.77	15.54	15.58	77,227	-0.06(-0.40%)
May 14, 2007	15.63	15.73	15.58	15.64	52,438	-0.03(-0.21%)
May 11, 2007	15.63	15.79	15.60	15.67	15,731	+0.09(+0.61%)
May 10, 2007	15.74	15.79	15.42	15.58	97,725	-0.22(-1.38%)
May 09, 2007	15.74	15.80	15.63	15.80	29,079	+0.00(+0.03%)
May 08, 2007	15.71	15.79	15.70	15.79	43,380	+0.06(+0.37%)
May 07, 2007	15.74	15.81	15.73	15.73	27,649	-0.01(-0.05%)
May 04, 2007	16.08	16.08	15.73	15.74	56,728	-0.26(-1.63%)
May 03, 2007	16.05	16.11	16.00	16.00	40,520	-0.06(-0.39%)
May 02, 2007	15.75	16.10	15.75	16.06	68,646	+0.29(+1.86%)