Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.528	7.581	7.528	7.562	264,298	+0.03(+0.45%)
Aug 30, 2004	7.245	7.560	7.245	7.528	131,910	+0.18(+2.43%)
Aug 27, 2004	7.560	7.581	7.350	7.350	80,003	-0.20(-2.64%)
Aug 26, 2004	7.528	7.560	7.528	7.549	103,338	+0.02(+0.28%)
Aug 25, 2004	7.528	7.539	7.486	7.528	29,048	+0.00(+0.00%)
Aug 24, 2004	7.507	7.528	7.486	7.528	67,145	+0.03(+0.42%)
Aug 23, 2004	7.528	7.537	7.497	7.497	16,667	-0.01(-0.17%)
Aug 20, 2004	7.549	7.560	7.507	7.509	25,239	-0.07(-0.94%)
Aug 19, 2004	7.644	7.644	7.581	7.581	7,143	-0.09(-1.23%)
Aug 18, 2004	7.717	7.723	7.675	7.675	56,669	-0.03(-0.41%)
Aug 17, 2004	7.805	7.805	7.707	7.707	17,619	-0.10(-1.24%)
Aug 16, 2004	7.803	7.822	7.770	7.803	17,143	+0.02(+0.27%)
Aug 13, 2004	7.795	7.843	7.770	7.782	40,001	-0.01(-0.16%)
Aug 12, 2004	7.826	7.875	7.795	7.795	25,715	-0.03(-0.40%)
Aug 11, 2004	7.921	7.921	7.826	7.826	41,430	-0.09(-1.19%)
Aug 10, 2004	7.833	7.936	7.833	7.921	13,333	+0.08(+1.02%)
Aug 09, 2004	7.912	7.912	7.841	7.841	19,524	-0.07(-0.88%)
Aug 06, 2004	7.891	7.936	7.854	7.910	30,001	+0.00(+0.05%)
Aug 05, 2004	7.938	7.959	7.896	7.906	16,191	-0.04(-0.53%)
Aug 04, 2004	7.927	8.001	7.921	7.948	13,333	+0.01(+0.13%)
Aug 03, 2004	7.975	7.980	7.917	7.938	44,287	-0.03(-0.40%)
Aug 02, 2004	7.980	7.980	7.948	7.969	12,857	-0.05(-0.65%)
Jul 30, 2004	8.053	8.137	8.022	8.022	10,952	-0.06(-0.70%)
Jul 29, 2004	7.971	8.078	7.971	8.078	22,858	+0.13(+1.61%)
Jul 28, 2004	7.959	7.969	7.948	7.950	28,096	-0.03(-0.34%)
Jul 27, 2004	8.106	8.137	7.959	7.978	16,191	-0.11(-1.35%)
Jul 26, 2004	8.116	8.116	8.064	8.087	26,191	-0.02(-0.26%)
Jul 23, 2004	8.158	8.190	8.108	8.108	21,905	-0.05(-0.59%)
Jul 22, 2004	8.043	8.160	8.043	8.156	15,238	+0.10(+1.25%)
Jul 21, 2004	8.085	8.085	8.043	8.055	81,908	-0.01(-0.16%)
Jul 20, 2004	7.898	8.085	7.898	8.068	20,953	+0.19(+2.43%)
Jul 19, 2004	7.885	7.885	7.841	7.877	20,953	-0.03(-0.37%)
Jul 16, 2004	8.022	8.104	7.906	7.906	36,192	-0.09(-1.13%)
Jul 15, 2004	8.022	8.049	7.996	7.996	9,048	-0.05(-0.57%)
Jul 14, 2004	8.085	8.085	8.032	8.043	10,952	-0.06(-0.78%)
Jul 13, 2004	8.074	8.118	8.064	8.106	11,905	+0.03(+0.42%)
Jul 12, 2004	8.064	8.083	8.043	8.072	22,858	-0.00(-0.03%)
Jul 09, 2004	8.085	8.106	8.053	8.074	18,572	+0.01(+0.13%)
Jul 08, 2004	7.990	8.085	7.971	8.064	30,001	+0.05(+0.66%)
Jul 07, 2004	8.001	8.068	8.001	8.011	14,286	+0.01(+0.13%)
Jul 06, 2004	7.990	8.001	7.959	8.001	37,144	+0.02(+0.26%)
Jul 02, 2004	7.864	8.043	7.864	7.980	20,000	+0.09(+1.20%)
Jul 01, 2004	7.950	7.980	7.875	7.885	28,572	-0.04(-0.56%)
Jun 30, 2004	7.707	8.032	7.707	7.929	48,573	+0.25(+3.25%)
Jun 29, 2004	7.665	7.717	7.631	7.679	35,239	-0.01(-0.14%)
Jun 28, 2004	7.770	7.780	7.690	7.690	46,668	-0.08(-1.03%)
Jun 25, 2004	7.497	7.770	7.465	7.770	70,003	+0.25(+3.35%)
Jun 24, 2004	7.402	7.738	7.402	7.518	27,144	+0.09(+1.19%)
Jun 23, 2004	7.413	7.453	7.381	7.429	39,049	-0.01(-0.17%)
Jun 22, 2004	7.583	7.597	7.381	7.442	40,001	-0.14(-1.86%)
Jun 21, 2004	7.696	7.740	7.581	7.583	31,906	-0.13(-1.69%)
Jun 18, 2004	7.980	8.032	7.713	7.713	76,194	-0.26(-3.29%)
Jun 17, 2004	7.919	8.284	7.919	7.975	161,436	+0.06(+0.72%)
Jun 16, 2004	7.812	7.919	7.795	7.919	19,048	+0.06(+0.80%)
Jun 15, 2004	7.690	7.875	7.690	7.856	67,622	+0.17(+2.16%)
Jun 14, 2004	7.719	7.740	7.686	7.690	50,478	-0.04(-0.54%)
Jun 10, 2004	7.738	7.770	7.726	7.732	66,193	-0.01(-0.08%)
Jun 09, 2004	7.518	7.770	7.518	7.738	75,717	+0.24(+3.16%)
Jun 08, 2004	7.476	7.511	7.476	7.501	18,572	+0.03(+0.34%)
Jun 07, 2004	7.434	7.497	7.434	7.476	19,524	+0.02(+0.23%)
Jun 04, 2004	7.444	7.476	7.423	7.459	22,381	+0.04(+0.59%)
Jun 03, 2004	7.318	7.621	7.318	7.415	68,574	+0.08(+1.15%)
Jun 02, 2004	7.066	7.360	7.066	7.331	36,192	+0.28(+3.96%)