Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.457	6.468	6.434	6.457	5,714	-0.00(-0.07%)
Nov 26, 2003	6.373	6.476	6.373	6.461	41,906	+0.13(+2.02%)
Nov 25, 2003	6.310	6.333	6.310	6.333	28,572	+0.05(+0.73%)
Nov 24, 2003	6.352	6.382	6.283	6.287	26,191	-0.07(-1.02%)
Nov 21, 2003	6.237	6.300	6.195	6.352	25,715	+0.15(+2.37%)
Nov 20, 2003	6.247	6.283	6.195	6.205	34,763	-0.04(-0.67%)
Nov 19, 2003	6.243	6.247	6.233	6.247	23,810	+0.05(+0.81%)
Nov 18, 2003	6.254	6.272	6.197	6.197	41,906	+0.00(+0.00%)
Nov 17, 2003	6.321	6.331	6.197	6.197	96,194	-0.19(-2.93%)
Nov 14, 2003	6.447	6.447	6.373	6.384	20,477	-0.06(-0.98%)
Nov 13, 2003	6.426	6.426	6.426	6.447	24,286	+0.00(+0.00%)
Nov 12, 2003	6.283	6.447	6.283	6.447	30,477	+0.13(+2.06%)
Nov 11, 2003	6.367	6.384	6.304	6.317	21,429	-0.03(-0.43%)
Nov 10, 2003	6.442	6.442	6.331	6.344	40,478	-0.05(-0.79%)
Nov 07, 2003	6.405	6.447	6.384	6.394	28,096	+0.03(+0.50%)
Nov 06, 2003	6.394	6.398	6.321	6.363	37,620	-0.04(-0.56%)
Nov 05, 2003	6.209	6.398	6.209	6.398	38,097	+0.11(+1.74%)
Nov 04, 2003	6.209	6.209	6.209	6.289	26,953	+0.12(+1.87%)
Nov 03, 2003	6.258	6.258	6.174	6.174	55,716	-0.04(-0.71%)
Oct 31, 2003	6.289	6.289	6.195	6.218	36,668	-0.06(-0.97%)
Oct 30, 2003	6.279	6.279	6.279	6.279	17,619	-0.02(-0.33%)
Oct 29, 2003	6.195	6.300	6.195	6.300	33,811	+0.07(+1.18%)
Oct 28, 2003	6.256	6.256	6.241	6.226	56,669	-0.08(-1.30%)
Oct 27, 2003	6.262	6.323	6.262	6.308	45,716	+0.07(+1.14%)
Oct 24, 2003	6.310	6.310	6.235	6.237	16,191	-0.05(-0.83%)
Oct 23, 2003	6.258	6.306	6.258	6.289	43,335	+0.01(+0.17%)
Oct 22, 2003	6.375	6.396	6.243	6.279	95,718	-0.10(-1.52%)
Oct 21, 2003	6.510	6.510	6.375	6.375	100,480	-0.13(-2.06%)
Oct 20, 2003	6.489	6.518	6.489	6.510	24,286	+0.05(+0.75%)
Oct 17, 2003	6.489	6.512	6.459	6.461	20,477	-0.08(-1.22%)
Oct 16, 2003	6.688	6.688	6.527	6.541	63,812	-0.12(-1.73%)
Oct 15, 2003	6.783	6.783	6.657	6.657	63,812	-0.16(-2.31%)
Oct 14, 2003	6.636	6.823	6.636	6.814	84,289	+0.21(+3.25%)
Oct 13, 2003	6.573	6.600	6.573	6.600	44,287	+0.05(+0.74%)
Oct 10, 2003	6.491	6.510	6.491	6.552	112,386	+0.04(+0.68%)
Oct 09, 2003	6.403	6.508	6.403	6.508	50,478	+0.15(+2.34%)
Oct 08, 2003	6.363	6.363	6.340	6.359	50,478	-0.00(-0.07%)
Oct 07, 2003	6.321	6.363	6.321	6.363	36,192	+0.06(+1.00%)
Oct 06, 2003	6.216	6.298	6.216	6.300	130,006	+0.11(+1.69%)
Oct 03, 2003	6.300	6.300	6.178	6.195	109,528	-0.05(-0.84%)
Oct 02, 2003	6.195	6.268	6.174	6.247	161,436	+0.06(+1.02%)
Oct 01, 2003	6.096	6.195	6.096	6.184	63,336	+0.09(+1.52%)
Sep 30, 2003	6.205	6.205	6.092	6.092	31,906	-0.16(-2.49%)
Sep 29, 2003	6.405	6.405	6.121	6.247	96,671	+0.22(+3.69%)
Sep 26, 2003	5.775	5.775	5.775	6.025	61,431	+0.30(+5.28%)
Sep 25, 2003	6.016	6.016	5.722	5.722	60,955	-0.21(-3.54%)
Sep 24, 2003	6.153	6.153	5.934	5.932	20,953	-0.27(-4.40%)
Sep 23, 2003	6.195	6.247	6.195	6.205	46,668	+0.09(+1.44%)
Sep 22, 2003	6.321	6.321	6.123	6.117	39,525	-0.24(-3.70%)
Sep 19, 2003	6.459	6.459	6.352	6.352	43,811	+0.10(+1.61%)
Sep 18, 2003	6.266	6.279	6.214	6.251	45,716	+0.04(+0.57%)
Sep 17, 2003	6.100	6.264	6.100	6.216	31,906	+0.16(+2.67%)
Sep 16, 2003	6.296	6.298	5.890	6.054	68,098	-0.16(-2.63%)
Sep 15, 2003	6.268	6.457	6.094	6.218	141,911	+0.00(+0.03%)
Sep 12, 2003	5.691	6.720	5.674	6.216	362,874	+0.63(+11.28%)
Sep 11, 2003	5.567	5.607	5.533	5.586	35,239	-0.02(-0.41%)
Sep 10, 2003	5.584	5.722	5.512	5.609	41,430	+0.03(+0.49%)
Sep 09, 2003	5.670	5.670	5.582	5.582	17,619	-0.05(-0.93%)
Sep 08, 2003	5.640	5.670	5.617	5.634	21,429	+0.04(+0.79%)
Sep 05, 2003	5.666	5.733	5.590	5.590	45,716	-0.05(-0.93%)
Sep 04, 2003	5.720	5.720	5.638	5.642	25,239	-0.07(-1.21%)
Sep 03, 2003	5.712	5.722	5.682	5.712	32,382	+0.01(+0.18%)