Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.07	11.29	11.00	11.02	85,718	-0.03(-0.25%)
Dec 28, 2018	10.75	11.05	10.74	11.05	30,001	+0.33(+3.10%)
Dec 27, 2018	10.73	10.84	10.64	10.72	97,118	-0.07(-0.64%)
Dec 26, 2018	10.39	10.90	10.39	10.79	90,856	+0.34(+3.28%)
Dec 24, 2018	10.34	10.63	10.34	10.45	46,192	-0.07(-0.66%)
Dec 21, 2018	10.60	11.02	10.52	10.52	282,870	-0.07(-0.65%)
Dec 20, 2018	10.71	10.99	10.59	10.59	152,192	-0.33(-3.04%)
Dec 19, 2018	10.96	11.23	10.92	10.92	148,149	-0.12(-1.05%)
Dec 18, 2018	11.01	11.28	11.01	11.03	146,273	-0.02(-0.21%)
Dec 17, 2018	11.18	11.30	10.98	11.06	148,592	-0.28(-2.46%)
Dec 14, 2018	11.42	11.57	11.34	11.34	73,336	-0.13(-1.15%)
Dec 13, 2018	11.68	11.76	11.47	11.47	49,249	-0.19(-1.60%)
Dec 12, 2018	11.89	11.98	11.65	11.65	75,384	-0.42(-3.48%)
Dec 11, 2018	12.19	12.25	12.07	12.07	24,496	-0.05(-0.38%)
Dec 10, 2018	11.58	12.29	11.58	12.12	28,991	-0.12(-1.01%)
Dec 07, 2018	12.31	12.31	12.23	12.24	35,239	-0.11(-0.85%)
Dec 06, 2018	11.74	12.35	11.74	12.35	26,091	+0.49(+4.09%)
Dec 04, 2018	12.14	12.14	11.81	11.86	21,429	-0.35(-2.87%)
Dec 03, 2018	12.41	12.52	11.95	12.22	38,501	+0.03(+0.26%)
Nov 30, 2018	12.26	12.47	12.16	12.18	24,286	+0.17(+1.43%)
Nov 29, 2018	12.18	12.31	11.96	12.01	34,211	-0.11(-0.94%)
Nov 28, 2018	12.07	12.30	12.07	12.12	26,729	+0.10(+0.86%)
Nov 27, 2018	11.84	12.15	11.84	12.02	30,263	+0.16(+1.31%)
Nov 26, 2018	12.12	12.12	11.87	11.87	15,053	-0.21(-1.70%)
Nov 23, 2018	12.00	12.07	11.87	12.07	11,429	+0.01(+0.09%)
Nov 21, 2018		12.06	12.06	12.06	0	+0.16(+1.34%)
Nov 20, 2018	11.93	12.07	11.90	11.90	91,999	-0.09(-0.74%)
Nov 19, 2018	12.03	12.03	11.84	11.99	32,187	-0.06(-0.52%)
Nov 16, 2018	12.12	12.16	11.99	12.05	62,383	-0.14(-1.12%)
Nov 15, 2018	12.24	12.24	12.09	12.19	65,545	-0.02(-0.17%)
Nov 14, 2018	12.48	12.49	12.21	12.21	34,153	-0.23(-1.87%)
Nov 13, 2018	12.30	12.54	12.26	12.44	31,825	+0.24(+2.00%)
Nov 12, 2018	12.26	12.53	12.14	12.20	38,668	+0.05(+0.40%)
Nov 09, 2018	12.63	12.64	12.15	12.15	38,097	-0.63(-4.93%)
Nov 08, 2018	12.33	12.78	12.33	12.78	78,732	+0.41(+3.34%)
Nov 07, 2018	12.24	12.50	12.24	12.37	100,261	+0.07(+0.56%)
Nov 06, 2018	12.17	12.33	12.15	12.30	35,530	+0.10(+0.84%)
Nov 05, 2018	12.12	12.36	12.11	12.20	30,229	+0.12(+0.99%)
Nov 02, 2018	12.41	12.45	12.08	12.08	26,191	-0.35(-2.81%)
Nov 01, 2018	12.18	12.43	12.08	12.43	29,548	+0.26(+2.16%)
Oct 31, 2018	12.60	12.60	11.99	12.16	129,344	-0.44(-3.47%)
Oct 30, 2018	12.21	12.60	11.98	12.60	53,954	+0.37(+2.99%)
Oct 29, 2018	12.25	12.58	12.23	12.23	31,582	+0.06(+0.52%)
Oct 26, 2018	12.23	12.58	12.17	12.17	30,953	-0.22(-1.75%)
Oct 25, 2018	12.29	12.67	12.29	12.39	50,635	+0.10(+0.82%)
Oct 24, 2018	12.81	12.81	12.29	12.29	46,535	-0.61(-4.71%)
Oct 23, 2018	12.85	12.89	12.61	12.89	30,658	-0.15(-1.13%)
Oct 22, 2018	12.73	13.04	12.73	13.04	29,363	+0.28(+2.16%)
Oct 19, 2018	12.77	12.97	12.77	12.77	29,048	-0.08(-0.59%)
Oct 18, 2018	12.81	13.06	12.65	12.84	32,468	+0.18(+1.41%)
Oct 17, 2018	13.17	13.17	12.61	12.66	25,067	-0.55(-4.13%)
Oct 16, 2018	12.92	13.21	12.70	13.21	18,472	+0.40(+3.11%)
Oct 15, 2018	12.91	13.07	12.68	12.81	56,435	-0.14(-1.07%)
Oct 12, 2018	12.76	12.95	12.62	12.95	47,145	+0.33(+2.61%)
Oct 11, 2018	12.84	12.96	12.58	12.62	75,041	-0.23(-1.80%)
Oct 10, 2018	12.70	13.01	12.69	12.85	57,269	+0.19(+1.53%)
Oct 09, 2018	12.96	13.07	12.66	12.66	44,002	-0.34(-2.60%)
Oct 08, 2018	12.44	13.01	12.44	12.99	43,111	+0.54(+4.33%)
Oct 05, 2018	12.57	12.63	12.45	12.45	30,953	-0.08(-0.60%)
Oct 04, 2018	12.81	12.88	12.50	12.53	47,678	-0.32(-2.45%)
Oct 03, 2018	12.91	12.94	12.77	12.85	27,406	-0.01(-0.05%)
Oct 02, 2018	12.90	13.20	12.85	12.85	25,110	-0.04(-0.29%)