Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.41	18.69	18.06	18.69	126,672	+0.22(+1.22%)
Jul 28, 2005	18.14	18.58	18.14	18.46	123,339	+0.33(+1.84%)
Jul 27, 2005	18.19	18.33	18.05	18.13	92,385	+0.12(+0.65%)
Jul 26, 2005	17.80	18.17	17.80	18.01	82,861	+0.01(+0.03%)
Jul 25, 2005	18.48	18.73	18.01	18.01	130,482	-0.31(-1.71%)
Jul 22, 2005	17.69	18.41	17.69	18.32	129,529	+0.42(+2.33%)
Jul 21, 2005	18.06	18.11	17.57	17.90	98,099	-0.26(-1.43%)
Jul 20, 2005	18.13	18.27	17.90	18.16	160,959	+0.08(+0.45%)
Jul 19, 2005	17.74	18.19	17.74	18.08	108,100	+0.34(+1.89%)
Jul 18, 2005	17.90	18.10	17.38	17.74	152,388	-0.16(-0.88%)
Jul 15, 2005	17.64	18.01	17.30	17.90	219,534	+0.05(+0.29%)
Jul 14, 2005	18.58	18.87	17.61	17.85	339,063	-0.73(-3.94%)
Jul 13, 2005	18.74	18.79	18.46	18.58	70,955	-0.05(-0.28%)
Jul 12, 2005	18.43	18.95	18.27	18.63	189,056	+0.16(+0.84%)
Jul 11, 2005	18.53	18.58	18.44	18.48	166,198	+0.11(+0.57%)
Jul 08, 2005	18.44	18.48	18.06	18.37	184,770	-0.06(-0.34%)
Jul 07, 2005	18.16	18.53	18.01	18.44	155,721	+0.15(+0.80%)
Jul 06, 2005	18.38	18.43	18.09	18.29	141,435	-0.15(-0.80%)
Jul 05, 2005	18.23	18.69	18.18	18.44	175,722	+0.34(+1.89%)
Jul 01, 2005	18.16	18.16	17.85	18.09	96,194	+0.04(+0.20%)
Jun 30, 2005	17.69	18.27	17.51	18.06	304,776	+0.32(+1.78%)
Jun 29, 2005	17.12	17.79	17.12	17.74	320,014	+0.62(+3.63%)
Jun 28, 2005	16.05	17.15	16.05	17.12	338,587	+1.12(+7.01%)
Jun 27, 2005	15.85	16.17	15.72	16.00	84,765	+0.04(+0.26%)
Jun 24, 2005	15.45	15.96	15.27	15.96	218,581	+0.51(+3.32%)
Jun 23, 2005	15.96	16.24	15.39	15.45	110,481	-0.30(-1.92%)
Jun 22, 2005	15.60	15.82	15.04	15.75	79,051	+0.19(+1.24%)
Jun 21, 2005	15.61	15.75	15.54	15.56	161,436	-0.11(-0.70%)
Jun 20, 2005	15.56	15.80	15.47	15.67	70,479	+0.07(+0.42%)
Jun 17, 2005	15.70	15.82	15.43	15.60	154,769	-0.26(-1.62%)
Jun 16, 2005	15.96	15.96	15.70	15.86	103,814	-0.21(-1.28%)
Jun 15, 2005	15.75	16.06	15.43	16.06	131,910	+0.38(+2.40%)
Jun 14, 2005	15.15	15.70	15.11	15.69	109,052	+0.46(+3.03%)
Jun 13, 2005	15.39	15.50	14.96	15.22	175,722	-0.28(-1.77%)
Jun 10, 2005	15.54	15.68	15.48	15.50	101,909	+0.01(+0.08%)
Jun 09, 2005	14.86	15.59	14.75	15.49	208,581	+0.43(+2.86%)
Jun 08, 2005	16.00	16.04	14.96	15.06	274,774	-1.15(-7.12%)
Jun 07, 2005	16.44	16.48	16.19	16.21	88,575	-0.16(-0.96%)
Jun 06, 2005	16.25	16.41	16.20	16.37	115,243	+0.20(+1.23%)
Jun 03, 2005	16.17	16.35	16.01	16.17	141,911	+0.00(+0.01%)
Jun 02, 2005	15.75	16.20	15.70	16.17	127,624	+0.38(+2.38%)
Jun 01, 2005	16.06	16.06	15.73	15.79	202,390	-0.33(-2.02%)
May 31, 2005	15.29	16.23	15.21	16.12	252,392	+0.77(+5.02%)
May 27, 2005	15.43	15.75	15.32	15.35	113,814	-0.16(-1.00%)
May 26, 2005	14.88	15.64	14.88	15.50	252,392	+0.57(+3.83%)
May 25, 2005	15.15	15.37	14.88	14.93	346,206	-0.43(-2.80%)
May 24, 2005	16.65	16.65	15.22	15.36	714,795	-1.29(-7.76%)
May 23, 2005	15.96	16.66	15.96	16.65	574,788	+0.73(+4.56%)
May 20, 2005	15.54	15.96	15.54	15.93	290,013	+0.29(+1.87%)
May 19, 2005	15.37	15.63	15.35	15.63	189,056	+0.29(+1.86%)
May 18, 2005	14.92	15.36	14.89	15.35	490,499	+0.52(+3.53%)
May 17, 2005	14.75	14.83	14.47	14.83	145,244	+0.02(+0.14%)
May 16, 2005	14.28	14.88	14.28	14.80	201,914	+0.58(+4.09%)
May 13, 2005	14.26	14.38	14.15	14.22	80,956	+0.00(+0.03%)
May 12, 2005	14.24	14.30	14.07	14.22	101,909	+0.00(+0.03%)
May 11, 2005	14.24	14.29	14.09	14.21	69,050	-0.02(-0.16%)
May 10, 2005	14.20	14.36	13.99	14.24	230,963	-0.14(-0.95%)
May 09, 2005	14.00	14.37	13.75	14.37	245,249	+0.47(+3.41%)
May 06, 2005	13.01	13.90	13.01	13.90	283,822	+0.91(+7.03%)
May 05, 2005	12.86	12.99	12.80	12.99	59,050	+0.14(+1.13%)
May 04, 2005	12.73	12.90	12.73	12.84	35,715	+0.16(+1.24%)
May 03, 2005	12.89	12.99	12.58	12.68	40,001	-0.21(-1.63%)