Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.79	12.79	12.55	12.67	43,857	-0.22(-1.69%)
Jul 28, 2006	12.33	12.90	12.33	12.89	45,287	+0.56(+4.57%)
Jul 27, 2006	12.84	12.84	12.27	12.32	37,660	-0.46(-3.60%)
Jul 26, 2006	12.64	12.95	12.27	12.79	86,284	+0.09(+0.74%)
Jul 25, 2006	12.18	12.80	12.17	12.69	53,868	+0.47(+3.88%)
Jul 24, 2006	11.73	12.22	11.73	12.22	44,334	+0.54(+4.65%)
Jul 21, 2006	11.66	11.72	11.61	11.67	61,019	+0.01(+0.07%)
Jul 20, 2006	11.77	11.81	11.62	11.67	53,391	-0.12(-1.01%)
Jul 19, 2006	11.25	11.82	11.25	11.78	48,147	+0.53(+4.72%)
Jul 18, 2006	11.13	11.25	10.99	11.25	94,865	+0.08(+0.75%)
Jul 17, 2006	11.04	11.21	11.04	11.17	65,309	+0.10(+0.87%)
Jul 14, 2006	11.08	11.18	11.04	11.07	94,388	-0.00(-0.02%)
Jul 13, 2006	11.15	11.21	11.04	11.08	81,517	-0.10(-0.86%)
Jul 12, 2006	11.46	11.46	11.17	11.17	71,983	-0.32(-2.79%)
Jul 11, 2006	11.54	11.54	11.31	11.49	37,660	-0.01(-0.13%)
Jul 10, 2006	11.19	11.58	11.17	11.51	66,739	+0.37(+3.31%)
Jul 07, 2006	11.34	11.42	11.13	11.14	56,728	-0.20(-1.72%)
Jul 06, 2006	11.26	11.52	11.26	11.33	32,893	+0.03(+0.22%)
Jul 05, 2006	11.20	11.41	11.12	11.31	90,098	+0.09(+0.82%)
Jul 03, 2006	11.51	11.51	11.21	11.22	42,427	-0.35(-3.03%)
Jun 30, 2006	11.50	11.57	11.20	11.57	122,038	+0.12(+1.08%)
Jun 29, 2006	11.12	11.45	11.12	11.44	226,914	+0.33(+3.00%)
Jun 28, 2006	11.08	11.12	11.00	11.11	90,575	+0.03(+0.26%)
Jun 27, 2006	11.03	11.12	11.02	11.08	118,224	+0.02(+0.19%)
Jun 26, 2006	10.96	11.13	10.96	11.06	76,273	+0.05(+0.42%)
Jun 23, 2006	10.96	11.10	10.94	11.01	42,427	-0.02(-0.15%)
Jun 22, 2006	10.98	11.20	10.94	11.03	70,076	-0.03(-0.25%)
Jun 21, 2006	11.04	11.27	11.01	11.06	68,646	+0.06(+0.59%)
Jun 20, 2006	10.95	11.18	10.95	10.99	65,309	+0.04(+0.38%)
Jun 19, 2006	11.31	11.31	10.91	10.95	145,397	-0.33(-2.92%)
Jun 16, 2006	11.46	11.47	11.19	11.28	468,131	-0.23(-2.02%)
Jun 15, 2006	11.60	11.69	11.48	11.51	290,317	-0.09(-0.76%)
Jun 14, 2006	11.79	11.85	11.59	11.60	197,358	-0.16(-1.34%)
Jun 13, 2006	11.85	12.05	11.75	11.76	172,093	-0.09(-0.80%)
Jun 12, 2006	11.85	11.93	11.85	11.85	143,967	-0.00(-0.04%)
Jun 09, 2006	11.91	11.94	11.85	11.86	82,471	-0.01(-0.11%)
Jun 08, 2006	11.96	12.06	11.79	11.87	309,862	-0.09(-0.74%)
Jun 07, 2006	11.98	12.01	11.94	11.96	195,451	-0.04(-0.33%)
Jun 06, 2006	12.11	12.14	11.96	12.00	132,525	-0.06(-0.49%)
Jun 05, 2006	12.10	12.21	12.06	12.06	149,687	-0.06(-0.48%)
Jun 02, 2006	12.32	12.38	12.08	12.11	62,925	-0.16(-1.28%)
Jun 01, 2006	12.24	12.36	12.13	12.27	58,635	+0.08(+0.69%)
May 31, 2006	12.31	12.31	12.05	12.19	96,772	-0.18(-1.44%)
May 30, 2006	12.49	12.56	12.33	12.37	49,578	-0.12(-0.94%)
May 26, 2006	12.30	12.55	12.30	12.48	136,816	+0.23(+1.90%)
May 25, 2006	12.09	12.35	12.09	12.25	38,136	+0.12(+1.02%)
May 24, 2006	12.31	12.38	11.92	12.13	113,934	-0.30(-2.43%)
May 23, 2006	12.46	12.76	12.42	12.43	77,227	-0.03(-0.25%)
May 22, 2006	12.25	12.56	12.16	12.46	53,391	+0.16(+1.30%)
May 19, 2006	12.62	12.62	12.19	12.30	63,879	-0.38(-2.96%)
May 18, 2006	12.30	12.80	12.22	12.68	112,027	+0.43(+3.53%)
May 17, 2006	12.21	12.24	12.00	12.24	69,123	-0.02(-0.14%)
May 16, 2006	12.32	12.35	12.26	12.26	38,613	-0.02(-0.15%)
May 15, 2006	12.31	12.41	12.24	12.28	69,599	-0.07(-0.54%)
May 12, 2006	12.40	12.52	12.28	12.35	122,514	-0.10(-0.78%)
May 11, 2006	12.92	12.92	12.38	12.44	105,353	-0.50(-3.86%)
May 10, 2006	12.96	13.05	12.92	12.94	81,041	-0.03(-0.24%)
May 09, 2006	13.11	13.11	12.96	12.97	54,821	-0.08(-0.64%)
May 08, 2006	13.22	13.22	13.00	13.06	79,134	-0.01(-0.08%)
May 05, 2006	12.95	13.22	12.95	13.07	283,166	+0.13(+0.97%)
May 04, 2006	12.88	12.96	12.68	12.94	81,994	+0.01(+0.08%)
May 03, 2006	12.92	13.00	12.92	12.93	372,312	-0.04(-0.28%)
May 02, 2006	12.87	12.98	12.80	12.97	46,717	+0.10(+0.77%)