Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.368	8.368	8.251	8.314	87,708	-0.03(-0.33%)
Jul 30, 2008	8.398	8.475	8.232	8.341	113,400	-0.00(-0.05%)
Jul 29, 2008	8.345	8.431	8.169	8.345	85,242	+0.29(+3.62%)
Jul 28, 2008	8.232	8.389	8.053	8.053	27,172	-0.30(-3.59%)
Jul 25, 2008	8.404	8.557	8.295	8.353	91,670	-0.18(-2.07%)
Jul 24, 2008	8.435	8.530	8.299	8.530	141,497	+0.17(+2.01%)
Jul 23, 2008	8.347	8.381	8.269	8.362	52,859	-0.01(-0.13%)
Jul 22, 2008	8.295	8.605	8.263	8.372	131,101	+0.02(+0.20%)
Jul 21, 2008	8.471	8.521	8.282	8.356	66,669	-0.17(-1.97%)
Jul 18, 2008	8.694	8.822	8.427	8.524	72,860	-0.26(-2.94%)
Jul 17, 2008	8.935	8.958	8.505	8.782	102,295	-0.21(-2.29%)
Jul 16, 2008	8.242	8.988	8.085	8.988	101,909	+0.84(+10.31%)
Jul 15, 2008	8.116	8.200	7.803	8.148	80,189	+0.03(+0.39%)
Jul 14, 2008	8.299	8.391	7.948	8.116	89,404	-0.08(-0.95%)
Jul 11, 2008	7.969	8.209	7.965	8.194	93,104	+0.13(+1.61%)
Jul 10, 2008	7.772	8.190	7.772	8.064	107,204	+0.20(+2.48%)
Jul 09, 2008	8.183	8.190	7.866	7.868	50,240	-0.23(-2.85%)
Jul 08, 2008	7.978	8.099	7.770	8.099	177,455	+0.14(+1.71%)
Jul 07, 2008	8.192	8.427	7.770	7.963	58,536	-0.24(-2.97%)
Jul 04, 2008	8.400	8.494	8.118	8.206	64,841	+0.00(+0.00%)
Jul 03, 2008	8.400	8.494	8.118	8.206	64,841	-0.11(-1.29%)
Jul 02, 2008	8.519	8.689	8.295	8.314	174,527	-0.25(-2.97%)
Jul 01, 2008	8.820	9.607	8.526	8.568	428,348	-0.26(-3.00%)
Jun 30, 2008	9.534	9.534	8.820	8.832	186,746	-0.69(-7.25%)
Jun 27, 2008	9.760	9.760	9.042	9.523	372,136	-0.31(-3.20%)
Jun 26, 2008	10.13	10.21	9.765	9.838	41,906	-0.29(-2.88%)
Jun 25, 2008	9.576	10.24	9.573	10.13	66,550	+0.64(+6.73%)
Jun 24, 2008	9.261	9.563	9.135	9.492	68,493	+0.07(+0.76%)
Jun 23, 2008	9.361	9.492	9.361	9.420	37,725	-0.02(-0.20%)
Jun 20, 2008	9.744	9.853	9.433	9.439	131,863	-0.37(-3.81%)
Jun 19, 2008	9.597	9.813	9.588	9.813	39,763	+0.21(+2.14%)
Jun 18, 2008	9.657	9.689	9.479	9.607	42,906	-0.11(-1.08%)
Jun 17, 2008	9.900	9.912	9.641	9.712	49,526	-0.22(-2.22%)
Jun 16, 2008	10.13	10.14	9.817	9.933	62,007	-0.26(-2.57%)
Jun 13, 2008	10.35	10.39	10.09	10.20	28,629	-0.15(-1.46%)
Jun 12, 2008	10.40	10.47	10.29	10.35	6,190	+0.05(+0.51%)
Jun 11, 2008	10.55	10.58	10.29	10.29	29,048	-0.36(-3.39%)
Jun 10, 2008	10.63	10.74	10.38	10.65	25,844	+0.13(+1.28%)
Jun 09, 2008	10.44	10.82	10.29	10.52	60,955	+0.08(+0.72%)
Jun 06, 2008	11.23	11.23	10.44	10.44	34,763	-0.89(-7.89%)
Jun 05, 2008	10.68	11.47	10.60	11.34	67,641	+0.63(+5.88%)
Jun 04, 2008	10.36	10.98	10.33	10.71	47,264	+0.37(+3.60%)
Jun 03, 2008	10.52	10.62	10.18	10.34	49,892	-0.18(-1.70%)
Jun 02, 2008	11.20	11.20	10.18	10.52	61,907	-0.72(-6.45%)
May 30, 2008	11.19	11.36	11.08	11.24	16,405	+0.07(+0.62%)
May 29, 2008	10.55	11.32	10.54	11.17	59,817	+0.58(+5.43%)
May 28, 2008	10.77	10.77	10.48	10.60	35,054	-0.18(-1.64%)
May 27, 2008	10.52	10.86	10.52	10.77	25,953	+0.13(+1.18%)
May 26, 2008	10.60	10.68	10.60	10.65	0	+0.00(+0.00%)
May 23, 2008	10.60	10.68	10.60	10.65	20,529	-0.06(-0.59%)
May 22, 2008	10.64	11.02	10.64	10.71	40,954	+0.00(+0.02%)
May 21, 2008	10.73	11.12	10.54	10.71	29,525	+0.01(+0.10%)
May 20, 2008	10.96	11.06	10.58	10.70	36,192	-0.27(-2.43%)
May 19, 2008	11.12	11.13	10.75	10.96	67,245	-0.09(-0.78%)
May 16, 2008	11.12	11.13	10.68	11.05	74,765	+0.07(+0.63%)
May 15, 2008	11.06	11.11	10.86	10.98	17,619	-0.16(-1.43%)
May 14, 2008	10.97	11.48	10.97	11.14	37,520	+0.06(+0.57%)
May 13, 2008	11.23	11.25	10.96	11.08	35,701	+0.01(+0.11%)
May 12, 2008	11.01	11.25	10.92	11.06	34,763	+0.20(+1.86%)
May 09, 2008	10.67	11.06	10.67	10.86	31,730	-0.02(-0.17%)
May 08, 2008	11.14	11.14	10.73	10.88	80,298	-0.26(-2.36%)
May 07, 2008	11.65	11.71	11.13	11.14	84,880	-0.30(-2.61%)
May 06, 2008	11.40	11.55	11.23	11.44	20,953	-0.00(-0.02%)
May 05, 2008	11.52	11.59	11.43	11.44	43,335	-0.13(-1.14%)
May 02, 2008	11.66	11.67	11.35	11.58	70,817	+0.02(+0.15%)