Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	6.043	6.180	6.020	6.043	9,105	-0.10(-1.61%)
Jul 29, 2010	6.230	6.304	5.999	6.142	34,637	-0.13(-2.01%)
Jul 28, 2010	6.268	6.316	6.260	6.268	915	+0.02(+0.34%)
Jul 27, 2010	6.199	6.398	6.155	6.247	62,925	-0.00(-0.07%)
Jul 26, 2010	6.301	6.425	6.209	6.251	109,505	-0.00(-0.03%)
Jul 23, 2010	6.232	6.253	5.978	6.253	49,244	-0.03(-0.47%)
Jul 22, 2010	5.970	6.283	5.970	6.283	45,378	+0.37(+6.21%)
Jul 21, 2010	6.094	6.132	5.916	5.916	32,721	-0.15(-2.52%)
Jul 20, 2010	5.978	6.069	5.947	6.069	35,481	+0.04(+0.70%)
Jul 19, 2010	5.970	6.031	5.916	6.027	16,093	+0.06(+0.98%)
Jul 16, 2010	5.968	6.469	5.874	5.968	97,053	-0.49(-7.63%)
Jul 15, 2010	6.654	6.654	6.419	6.461	23,635	-0.16(-2.47%)
Jul 14, 2010	6.696	6.713	6.597	6.625	17,113	-0.06(-0.85%)
Jul 13, 2010	6.681	6.681	5.947	6.681	2,235	+0.34(+5.32%)
Jul 12, 2010	6.536	6.608	6.343	6.343	30,690	-0.26(-4.00%)
Jul 09, 2010	6.608	6.704	5.975	6.608	97,335	+0.47(+7.66%)
Jul 08, 2010	6.138	6.138	6.096	6.138	681	+0.05(+0.76%)
Jul 07, 2010	5.960	6.092	5.947	6.092	36,635	+0.18(+3.09%)
Jul 06, 2010	5.909	6.241	5.869	5.909	1,144	-0.09(-1.54%)
Jul 02, 2010	6.002	6.073	5.947	6.002	67,321	-0.05(-0.80%)
Jul 01, 2010	5.978	6.081	5.895	6.050	29,794	+0.07(+1.19%)
Jun 30, 2010	5.978	6.092	5.960	5.978	2,745	-0.02(-0.35%)
Jun 29, 2010	6.153	6.220	5.993	5.999	49,201	-0.25(-4.03%)
Jun 25, 2010	6.251	6.251	5.771	6.251	321,685	+0.40(+6.81%)
Jun 24, 2010	5.832	5.997	5.817	5.853	15,764	+0.02(+0.32%)
Jun 23, 2010	5.821	5.943	5.821	5.834	40,081	+0.02(+0.29%)
Jun 22, 2010	5.817	6.083	5.815	5.817	662	-0.22(-3.72%)
Jun 21, 2010	6.239	6.239	6.018	6.041	13,762	-0.10(-1.71%)
Jun 18, 2010	6.146	6.278	6.100	6.146	96,395	-0.08(-1.21%)
Jun 17, 2010	6.159	6.281	6.104	6.222	15,016	+0.05(+0.85%)
Jun 16, 2010	6.167	6.264	6.136	6.169	13,090	-0.07(-1.11%)
Jun 15, 2010	6.239	6.285	5.911	6.239	1,148	+0.31(+5.27%)
Jun 14, 2010	6.119	6.119	5.758	5.926	34,942	-0.13(-2.22%)
Jun 11, 2010	6.031	6.062	5.939	6.060	22,548	-0.01(-0.17%)
Jun 10, 2010	6.071	6.144	5.838	6.071	1,067	+0.01(+0.21%)
Jun 09, 2010	5.989	6.180	5.926	6.058	30,538	+0.09(+1.48%)
Jun 08, 2010	6.127	6.127	5.753	5.970	83,887	-0.18(-2.87%)
Jun 07, 2010	6.161	6.383	6.094	6.146	35,996	+0.00(+0.07%)
Jun 04, 2010	6.142	6.358	6.104	6.142	55,684	-0.27(-4.19%)
Jun 03, 2010	6.377	6.534	6.377	6.411	12,914	+0.07(+1.02%)
Jun 02, 2010	6.346	6.346	6.086	6.346	23,649	+0.17(+2.79%)
Jun 01, 2010	6.174	6.440	6.094	6.174	934	-0.07(-1.08%)
May 28, 2010	6.241	6.429	6.241	6.241	23,315	-0.17(-2.68%)
May 27, 2010	6.184	6.461	6.083	6.413	42,422	+0.47(+7.98%)
May 26, 2010	5.939	6.314	5.909	5.939	934	-0.40(-6.38%)
May 25, 2010	6.285	6.392	6.251	6.343	32,492	+0.01(+0.10%)
May 24, 2010	6.369	6.388	6.285	6.337	58,039	-0.05(-0.72%)
May 21, 2010	6.398	6.635	6.304	6.383	89,283	-0.05(-0.81%)
May 20, 2010	6.587	6.671	6.429	6.436	74,266	-0.37(-5.45%)
May 19, 2010	6.998	7.034	6.750	6.807	93,511	-0.19(-2.76%)
May 18, 2010	7.122	7.122	6.987	7.000	21,127	-0.01(-0.15%)
May 17, 2010	7.057	7.057	6.987	7.011	13,448	+0.00(+0.06%)
May 14, 2010	7.006	7.195	7.002	7.006	27,940	-0.22(-3.02%)
May 13, 2010	7.111	7.252	7.027	7.224	25,761	+0.01(+0.20%)
May 12, 2010	7.069	7.216	7.069	7.210	67,135	+0.13(+1.81%)
May 11, 2010	6.848	7.082	6.813	7.082	27,339	+0.12(+1.66%)
May 10, 2010	6.671	6.966	6.587	6.966	55,894	+0.47(+7.27%)
May 07, 2010	6.587	6.629	6.450	6.494	52,495	-0.01(-0.10%)
May 06, 2010	6.839	6.964	6.501	6.501	43,242	-0.32(-4.68%)
May 05, 2010	7.206	7.227	6.801	6.820	45,769	-0.28(-3.96%)
May 04, 2010	7.159	7.216	7.029	7.101	38,985	-0.13(-1.74%)