Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	14.83	15.02	14.75	14.98	83,803	+0.19(+1.30%)
Aug 30, 2021	14.80	14.88	14.67	14.79	104,518	+0.01(+0.05%)
Aug 27, 2021	14.46	14.86	14.42	14.78	97,124	+0.40(+2.77%)
Aug 26, 2021	14.45	14.49	14.28	14.38	86,671	-0.05(-0.31%)
Aug 25, 2021	14.40	14.52	14.37	14.43	118,359	-0.02(-0.13%)
Aug 24, 2021	14.52	14.61	14.31	14.45	87,798	-0.06(-0.44%)
Aug 23, 2021	14.54	14.56	14.29	14.51	81,650	+0.04(+0.30%)
Aug 20, 2021	14.09	14.54	14.08	14.47	118,561	+0.30(+2.11%)
Aug 19, 2021	14.23	14.40	13.96	14.17	120,823	-0.15(-1.03%)
Aug 18, 2021	14.49	14.57	14.23	14.32	92,830	-0.21(-1.43%)
Aug 17, 2021	14.70	14.70	14.36	14.52	72,500	-0.29(-1.95%)
Aug 16, 2021	14.68	14.96	14.56	14.81	110,007	+0.17(+1.17%)
Aug 13, 2021	14.72	14.79	14.57	14.64	56,008	-0.01(-0.05%)
Aug 12, 2021	14.53	14.69	14.36	14.65	105,787	+0.04(+0.29%)
Aug 11, 2021	14.68	14.69	14.55	14.61	51,942	-0.07(-0.49%)
Aug 10, 2021	14.56	14.69	14.37	14.68	86,525	+0.12(+0.84%)
Aug 09, 2021	14.63	14.63	14.48	14.56	72,347	-0.07(-0.46%)
Aug 06, 2021	14.48	14.66	14.47	14.62	108,247	+0.14(+0.94%)
Aug 05, 2021	14.32	14.51	14.32	14.49	85,233	+0.16(+1.12%)
Aug 04, 2021	14.50	14.52	14.31	14.33	108,872	-0.20(-1.34%)
Aug 03, 2021	14.53	14.68	14.42	14.52	72,204	+0.00(+0.00%)
Aug 02, 2021	14.98	15.12	14.46	14.52	132,474	-0.49(-3.24%)
Jul 30, 2021	14.55	15.12	14.51	15.01	200,486	+0.36(+2.44%)
Jul 29, 2021	14.71	14.77	14.52	14.65	96,150	+0.06(+0.42%)
Jul 28, 2021	14.61	14.68	14.45	14.59	72,287	+0.09(+0.59%)
Jul 27, 2021	14.36	14.64	14.36	14.50	71,778	+0.03(+0.24%)
Jul 26, 2021	14.53	14.62	14.36	14.47	95,271	-0.02(-0.11%)
Jul 23, 2021	14.52	14.52	14.39	14.48	79,340	+0.11(+0.74%)
Jul 22, 2021	14.55	14.55	14.36	14.38	65,533	-0.28(-1.88%)
Jul 21, 2021	14.59	14.76	14.52	14.65	123,646	+0.15(+1.01%)
Jul 20, 2021	14.15	14.75	14.15	14.51	374,611	+0.44(+3.13%)
Jul 19, 2021	14.46	14.64	14.00	14.07	224,214	-0.71(-4.79%)
Jul 16, 2021	14.87	15.01	14.69	14.77	156,034	-0.06(-0.43%)
Jul 15, 2021	14.67	14.85	14.62	14.84	107,532	+0.19(+1.30%)
Jul 14, 2021	14.62	14.81	14.60	14.65	101,411	+0.05(+0.31%)
Jul 13, 2021	14.78	14.79	14.54	14.60	97,247	-0.18(-1.23%)
Jul 12, 2021	14.61	14.82	14.55	14.78	112,152	+0.08(+0.54%)
Jul 09, 2021	14.47	14.74	14.41	14.70	74,934	+0.31(+2.17%)
Jul 08, 2021	14.66	14.68	14.28	14.39	168,011	-0.36(-2.43%)
Jul 07, 2021	14.64	14.80	14.50	14.75	138,988	+0.11(+0.78%)
Jul 06, 2021	14.75	14.75	14.48	14.63	204,480	-0.04(-0.25%)
Jul 02, 2021	14.61	14.72	14.54	14.67	131,594	+0.09(+0.59%)
Jul 01, 2021	14.33	14.61	14.26	14.59	152,403	+0.29(+2.04%)
Jun 30, 2021	14.28	14.39	14.24	14.30	199,437	+0.06(+0.39%)
Jun 29, 2021	14.47	14.55	14.22	14.24	99,883	-0.14(-0.95%)
Jun 28, 2021	14.16	14.38	13.98	14.38	212,709	+0.18(+1.24%)
Jun 25, 2021	14.37	14.43	14.20	14.20	344,016	-0.17(-1.17%)
Jun 24, 2021	14.57	14.69	14.25	14.37	115,316	-0.20(-1.37%)
Jun 23, 2021	14.23	14.70	14.22	14.57	218,662	+0.38(+2.67%)
Jun 22, 2021	14.22	14.30	13.92	14.19	185,094	-0.02(-0.11%)
Jun 21, 2021	14.02	14.29	13.92	14.20	228,632	+0.32(+2.31%)
Jun 18, 2021	14.30	14.47	13.88	13.88	339,370	-0.74(-5.04%)
Jun 17, 2021	14.52	14.74	14.35	14.62	326,248	+0.04(+0.31%)
Jun 16, 2021	14.67	14.71	14.51	14.58	198,754	-0.06(-0.39%)
Jun 15, 2021	14.72	14.72	14.46	14.63	245,222	-0.02(-0.11%)
Jun 14, 2021	14.58	14.67	14.55	14.65	231,387	+0.14(+0.99%)
Jun 11, 2021	14.67	14.67	14.45	14.51	158,096	-0.10(-0.72%)
Jun 10, 2021	14.69	14.69	14.54	14.61	200,507	-0.02(-0.13%)
Jun 09, 2021	14.58	14.71	14.56	14.63	148,710	+0.07(+0.50%)
Jun 08, 2021	14.53	14.61	14.46	14.56	184,275	+0.12(+0.80%)
Jun 07, 2021	14.08	14.48	14.04	14.44	117,521	+0.40(+2.88%)
Jun 04, 2021	14.09	14.09	13.94	14.04	101,704	-0.07(-0.50%)
Jun 03, 2021	14.16	14.27	14.11	14.11	99,436	-0.14(-0.96%)
Jun 02, 2021	14.44	14.44	14.18	14.24	117,254	-0.14(-0.98%)