Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.43	13.53	13.37	13.51	28,126	+0.13(+0.94%)
Nov 29, 2005	13.26	13.42	13.24	13.38	51,008	+0.12(+0.93%)
Nov 28, 2005	13.32	13.38	13.26	13.26	48,624	-0.07(-0.55%)
Nov 25, 2005	13.46	13.46	13.16	13.33	28,602	-0.07(-0.55%)
Nov 23, 2005	13.32	13.53	13.27	13.40	50,531	+0.13(+1.01%)
Nov 22, 2005	13.17	13.49	13.17	13.27	67,216	+0.08(+0.57%)
Nov 21, 2005	13.09	13.21	12.90	13.19	50,531	+0.24(+1.86%)
Nov 18, 2005	12.75	13.05	12.72	12.95	57,682	+0.22(+1.75%)
Nov 17, 2005	12.44	12.75	12.44	12.73	55,775	+0.27(+2.19%)
Nov 16, 2005	13.01	13.06	12.43	12.46	138,246	-0.48(-3.71%)
Nov 15, 2005	12.89	13.22	12.85	12.94	63,879	+0.05(+0.37%)
Nov 14, 2005	12.81	13.05	12.72	12.89	49,578	+0.13(+1.05%)
Nov 11, 2005	13.00	13.27	12.54	12.76	160,175	-0.24(-1.84%)
Nov 10, 2005	12.60	13.01	12.47	13.00	72,460	+0.51(+4.10%)
Nov 09, 2005	12.22	12.69	12.22	12.48	46,717	+0.25(+2.08%)
Nov 08, 2005	12.09	12.32	11.75	12.23	181,150	-0.09(-0.70%)
Nov 07, 2005	12.36	12.59	11.99	12.32	57,682	+0.01(+0.07%)
Nov 04, 2005	12.48	12.69	12.28	12.31	89,621	-0.12(-0.98%)
Nov 03, 2005	12.63	12.67	12.27	12.43	68,646	-0.16(-1.25%)
Nov 02, 2005	12.11	12.69	11.96	12.59	176,860	+0.37(+3.00%)
Nov 01, 2005	12.44	12.44	11.95	12.22	45,764	-0.27(-2.17%)
Oct 31, 2005	11.85	12.59	11.85	12.49	134,432	+0.54(+4.49%)
Oct 28, 2005	11.69	11.95	11.33	11.95	68,646	+0.31(+2.68%)
Oct 27, 2005	11.99	12.27	11.29	11.64	138,246	-0.40(-3.33%)
Oct 26, 2005	12.22	12.59	11.85	12.04	79,134	-0.12(-1.02%)
Oct 25, 2005	11.98	12.38	11.98	12.16	62,449	-0.02(-0.19%)
Oct 24, 2005	11.75	12.23	11.75	12.19	57,205	+0.44(+3.75%)
Oct 21, 2005	11.59	11.98	11.43	11.75	186,871	+0.16(+1.36%)
Oct 20, 2005	12.48	12.49	11.46	11.59	123,945	-0.85(-6.80%)
Oct 19, 2005	11.45	12.44	11.39	12.44	134,432	+0.94(+8.14%)
Oct 18, 2005	11.80	11.80	11.31	11.50	132,049	-0.35(-2.96%)
Oct 17, 2005	11.46	11.91	11.45	11.85	133,002	+0.44(+3.86%)
Oct 14, 2005	11.35	11.94	11.33	11.41	182,104	+0.23(+2.04%)
Oct 13, 2005	11.22	11.50	10.86	11.18	132,525	-0.10(-0.85%)
Oct 12, 2005	11.89	11.96	10.83	11.28	254,087	-0.66(-5.57%)
Oct 11, 2005	12.06	12.32	11.85	11.94	92,005	-0.02(-0.14%)
Oct 10, 2005	12.74	12.85	11.91	11.96	141,106	-0.79(-6.17%)
Oct 07, 2005	12.60	12.96	12.60	12.75	85,808	+0.17(+1.33%)
Oct 06, 2005	12.64	12.69	12.54	12.58	139,199	-0.07(-0.53%)
Oct 05, 2005	13.16	13.24	12.64	12.64	128,712	-0.58(-4.36%)
Oct 04, 2005	13.32	13.58	13.22	13.22	71,506	-0.31(-2.28%)
Oct 03, 2005	14.21	14.32	13.50	13.53	165,419	-0.73(-5.15%)
Sep 30, 2005	13.89	14.56	13.84	14.26	157,791	+0.34(+2.46%)
Sep 29, 2005	13.74	13.92	13.08	13.92	199,265	+0.08(+0.58%)
Sep 28, 2005	14.18	14.26	13.84	13.84	72,460	-0.34(-2.40%)
Sep 27, 2005	14.15	14.20	13.95	14.18	44,810	-0.02(-0.13%)
Sep 26, 2005	14.16	14.26	14.07	14.20	63,879	-0.01(-0.06%)
Sep 23, 2005	14.21	14.32	14.06	14.21	102,493	-0.05(-0.38%)
Sep 22, 2005	14.27	14.53	14.06	14.26	105,830	-0.19(-1.31%)
Sep 21, 2005	14.30	14.79	14.30	14.45	113,457	+0.24(+1.71%)
Sep 20, 2005	14.05	14.44	13.87	14.21	136,816	+0.08(+0.59%)
Sep 19, 2005	14.63	14.63	14.08	14.13	86,761	-0.46(-3.12%)
Sep 16, 2005	14.63	14.63	14.47	14.58	233,588	-0.05(-0.34%)
Sep 15, 2005	15.18	15.18	14.62	14.63	97,725	-0.65(-4.26%)
Sep 14, 2005	15.66	15.66	14.96	15.28	104,399	-0.33(-2.08%)
Sep 13, 2005	15.67	15.91	15.61	15.61	43,857	-0.06(-0.39%)
Sep 12, 2005	15.66	15.73	15.61	15.67	43,857	+0.17(+1.07%)
Sep 09, 2005	15.73	15.77	15.47	15.50	75,797	-0.18(-1.14%)
Sep 08, 2005	16.14	16.17	15.63	15.68	54,821	-0.51(-3.17%)
Sep 07, 2005	16.28	16.36	16.15	16.19	112,980	+0.06(+0.39%)
Sep 06, 2005	15.16	16.15	15.16	16.13	126,328	+1.05(+6.95%)
Sep 02, 2005	15.61	15.61	15.02	15.08	33,846	-0.47(-3.03%)