Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.32	13.32	13.32	0	-0.03(-0.25%)
Dec 28, 2017	13.44	13.44	13.25	13.35	38,790	+0.01(+0.11%)
Dec 27, 2017	13.31	13.34	12.80	13.34	31,048	+0.02(+0.14%)
Dec 26, 2017	13.32	13.40	13.32	13.32	27,568	+0.00(+0.00%)
Dec 22, 2017	13.22	13.42	13.18	13.32	144,739	+0.08(+0.57%)
Dec 21, 2017	13.18	13.22	13.11	13.24	97,716	+0.14(+1.04%)
Dec 20, 2017	13.14	13.16	12.92	13.11	86,456	-0.06(-0.48%)
Dec 19, 2017	13.26	13.26	13.03	13.17	67,797	+0.00(+0.00%)
Dec 18, 2017	13.38	13.38	13.14	13.17	45,359	-0.16(-1.20%)
Dec 15, 2017	13.17	13.36	13.11	13.33	278,070	+0.16(+1.24%)
Dec 14, 2017	13.31	13.31	13.04	13.17	47,270	-0.20(-1.46%)
Dec 13, 2017	13.22	13.36	12.94	13.36	49,592	+0.13(+0.98%)
Dec 12, 2017	13.26	13.34	13.01	13.23	34,594	-0.07(-0.55%)
Dec 11, 2017	13.17	13.41	12.84	13.31	134,366	+0.09(+0.68%)
Dec 08, 2017	13.22	13.37	12.77	13.22	336,186	+0.00(+0.00%)
Dec 07, 2017	13.05	13.24	12.92		64,060	+0.00(+0.00%)
Dec 06, 2017	12.98	13.23	12.93	13.01	64,551	+0.10(+0.76%)
Dec 05, 2017	13.17	13.31	12.80	12.91	57,334	-0.19(-1.44%)
Dec 04, 2017	12.82	13.49	12.81	13.10	137,903	+0.37(+2.93%)
Dec 01, 2017	12.80	12.88	12.41	12.72	72,865	-0.14(-1.11%)
Nov 30, 2017	13.01	13.11	12.80	12.87	75,692	-0.12(-0.91%)
Nov 29, 2017	12.67	12.98	12.67	12.98	89,011	+0.25(+1.94%)
Nov 28, 2017	12.58	12.75	12.55	12.74	133,155	+0.25(+1.97%)
Nov 27, 2017	12.57	12.63	12.48	12.49	21,714	-0.13(-1.03%)
Nov 24, 2017	12.69	12.69	12.25	12.62	7,465	-0.07(-0.56%)
Nov 22, 2017	12.73	12.90	12.63	12.69	19,688	-0.03(-0.25%)
Nov 21, 2017	12.62	12.86	12.57	12.72	32,993	-0.04(-0.31%)
Nov 20, 2017	12.51	12.76	12.33	12.76	28,221	+0.26(+2.10%)
Nov 17, 2017	12.19	12.54	12.19	12.50	10,030	+0.20(+1.59%)
Nov 16, 2017	12.22	12.34	12.16	12.31	324,049	+0.08(+0.67%)
Nov 15, 2017	12.06	12.41	12.05	12.22	38,604	-0.08(-0.61%)
Nov 14, 2017	12.01	12.30	12.01	12.30	17,881	+0.25(+2.09%)
Nov 13, 2017	11.92	12.09	11.81	12.05	16,765	+0.03(+0.28%)
Nov 10, 2017	11.95	12.17	11.95	12.01	35,991	+0.21(+1.78%)
Nov 09, 2017	12.07	12.10	11.80	11.80	14,878	-0.31(-2.58%)
Nov 08, 2017	12.12	12.15	12.06	12.12	20,250	+0.03(+0.22%)
Nov 07, 2017	12.09	12.16	12.09	12.09	13,243	-0.05(-0.43%)
Nov 06, 2017	12.15	12.36	12.08	12.14	24,865	+0.08(+0.63%)
Nov 03, 2017	12.07	12.37	12.07	12.07	11,970	-0.16(-1.27%)
Nov 02, 2017	11.96	12.25	11.95	12.22	49,249	+0.05(+0.43%)
Nov 01, 2017	12.32	12.47	12.11	12.17	23,368	-0.11(-0.87%)
Oct 31, 2017	12.31	12.46	12.21	12.28	58,978	+0.02(+0.15%)
Oct 30, 2017	12.27	12.55	12.17	12.26	54,164	-0.02(-0.17%)
Oct 27, 2017	12.42	12.42	12.10	12.28	23,702	+0.07(+0.60%)
Oct 26, 2017	12.07	12.20	11.98	12.20	53,830	+0.24(+1.98%)
Oct 25, 2017	12.03	12.13	11.96	11.97	29,546	+0.01(+0.12%)
Oct 24, 2017	12.15	12.15	11.94	11.95	49,873	-0.05(-0.40%)
Oct 23, 2017	11.88	12.53	11.88	12.00	60,175	+0.24(+2.07%)
Oct 20, 2017	12.51	12.69	11.76	11.76	37,817	-0.62(-5.00%)
Oct 19, 2017	11.67	12.38	11.67	12.38	54,564	+0.40(+3.33%)
Oct 18, 2017	12.12	12.27	11.75	11.98	37,069	-0.08(-0.63%)
Oct 17, 2017	12.29	12.40	12.05	12.05	37,841	-0.39(-3.14%)
Oct 16, 2017	12.48	12.65	12.37	12.44	36,578	-0.06(-0.47%)
Oct 13, 2017	12.19	12.52	11.93	12.50	45,411	+0.29(+2.35%)
Oct 12, 2017	12.07	12.47	12.06	12.21	144,095	-0.16(-1.29%)
Oct 11, 2017	12.06	12.43	12.06	12.37	35,796	-0.07(-0.52%)
Oct 10, 2017	12.15	12.49	12.15	12.44	35,553	+0.18(+1.49%)
Oct 09, 2017	12.82	12.82	11.96	12.26	232,926	-0.64(-4.99%)
Oct 06, 2017	12.88	12.94	12.73	12.90	70,987	+0.02(+0.13%)
Oct 05, 2017	12.69	12.94	12.69	12.88	53,615	+0.13(+0.99%)
Oct 04, 2017	12.74	12.83	12.46	12.76	87,023	+0.04(+0.31%)
Oct 03, 2017	12.80	12.85	12.58	12.72	92,253	-0.02(-0.18%)