Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	11.55	11.63	11.45	11.62	75,024	+0.16(+1.39%)
Aug 30, 2017	11.50	11.60	11.46	11.46	18,563	-0.02(-0.16%)
Aug 29, 2017	11.45	11.63	11.45	11.48	18,486	+0.04(+0.33%)
Aug 28, 2017	11.53	11.54	11.39	11.44	52,433	+0.01(+0.07%)
Aug 25, 2017	11.43	11.46	11.32	11.43	15,211	+0.09(+0.78%)
Aug 24, 2017	11.18	11.43	11.18	11.35	50,903	+0.18(+1.58%)
Aug 23, 2017	11.29	11.30	11.17	11.17	25,170	-0.25(-2.22%)
Aug 22, 2017	11.24	11.42	11.24	11.42	36,816	+0.08(+0.68%)
Aug 21, 2017	11.33	11.43	11.27	11.35	34,218	+0.03(+0.26%)
Aug 18, 2017	11.15	11.33	10.70	11.32	83,891	+0.17(+1.51%)
Aug 17, 2017	11.19	11.25	11.15	11.15	49,497	-0.01(-0.11%)
Aug 16, 2017	11.21	11.35	11.16	11.16	53,329	-0.17(-1.46%)
Aug 15, 2017	11.32	11.43	11.22	11.33	34,523	-0.13(-1.14%)
Aug 14, 2017	11.37	11.46	11.32	11.46	48,057	+0.14(+1.24%)
Aug 11, 2017	11.28	11.42	11.25	11.32	48,743	+0.13(+1.12%)
Aug 10, 2017	11.42	11.44	11.19	11.19	60,942	-0.33(-2.86%)
Aug 09, 2017	11.54	11.59	11.45	11.52	13,462	-0.19(-1.63%)
Aug 08, 2017	11.72	11.72	11.46	11.71	11,874	-0.01(-0.05%)
Aug 07, 2017	11.45	11.72	11.45	11.72	5,410	+0.18(+1.56%)
Aug 04, 2017	11.48	11.63	11.29	11.54	17,757	+0.02(+0.20%)
Aug 03, 2017	11.52	11.52	11.26	11.51	44,810	+0.16(+1.37%)
Aug 02, 2017	11.56	11.56	11.36	11.36	17,776	-0.24(-2.08%)
Aug 01, 2017	11.56	11.66	11.49	11.60	23,568	-0.03(-0.25%)
Jul 31, 2017	11.75	11.78	11.63	11.63	27,401	-0.19(-1.60%)
Jul 28, 2017	11.45	11.82	11.45	11.82	36,253	+0.35(+3.02%)
Jul 27, 2017	11.51	11.69	11.47	11.47	22,281	-0.03(-0.26%)
Jul 26, 2017	11.43	11.72	11.39	11.50	100,471	+0.03(+0.26%)
Jul 25, 2017	11.42	11.83	11.42	11.47	51,747	+0.02(+0.16%)
Jul 24, 2017	11.58	11.68	11.45	11.45	37,059	-0.11(-0.92%)
Jul 21, 2017	12.12	12.12	11.45	11.56	63,226	-0.39(-3.25%)
Jul 20, 2017	11.95	12.23	11.81	11.95	78,285	+0.15(+1.28%)
Jul 19, 2017	11.80	11.86	11.50	11.80	41,779	+0.08(+0.66%)
Jul 18, 2017	11.76	11.80	11.59	11.72	23,101	-0.05(-0.46%)
Jul 17, 2017	11.55	11.81	11.55	11.77	29,742	+0.22(+1.87%)
Jul 14, 2017	11.57	11.89	11.56	11.56	37,326	-0.08(-0.72%)
Jul 13, 2017	11.52	11.64	11.44	11.64	20,684	+0.12(+1.07%)
Jul 12, 2017	11.48	11.77	11.48	11.52	73,008	+0.04(+0.33%)
Jul 11, 2017	11.37	11.97	11.37	11.48	37,460	-0.00(-0.04%)
Jul 10, 2017	11.53	11.58	11.47	11.48	46,965	-0.03(-0.27%)
Jul 07, 2017	11.69	11.72	11.42	11.52	54,731	-0.12(-0.99%)
Jul 06, 2017	11.82	11.83	11.63	11.63	48,619	-0.18(-1.51%)
Jul 05, 2017	12.06	12.06	11.81	11.81	44,491	-0.22(-1.80%)
Jul 03, 2017	12.04	12.06	12.01	12.03	34,671	+0.08(+0.67%)
Jun 30, 2017	11.97	12.04	11.83	11.95	32,192	+0.02(+0.16%)
Jun 29, 2017	12.15	12.15	11.89	11.93	77,756	+0.00(+0.00%)
Jun 28, 2017	11.88	12.11	11.85	11.93	25,651	+0.10(+0.82%)
Jun 27, 2017	11.86	11.95	11.83	11.83	43,504	-0.04(-0.30%)
Jun 26, 2017	11.99	12.06	11.80	11.87	43,123	-0.23(-1.92%)
Jun 23, 2017	11.80	12.10	11.74	12.10	176,168	+0.34(+2.87%)
Jun 22, 2017	11.82	11.97	11.76	11.76	68,308	-0.06(-0.52%)
Jun 21, 2017	11.82	11.85	11.77	11.82	32,907	+0.05(+0.46%)
Jun 20, 2017	11.84	11.85	11.75	11.77	56,104	-0.07(-0.60%)
Jun 19, 2017	11.75	11.85	11.67	11.84	147,895	+0.28(+2.45%)
Jun 16, 2017	11.15	11.58	11.15	11.56	149,535	+0.05(+0.42%)
Jun 15, 2017	11.42	11.54	11.42	11.51	22,963	+0.01(+0.13%)
Jun 14, 2017	11.58	11.58	11.39	11.49	58,726	-0.10(-0.87%)
Jun 13, 2017	11.52	11.65	11.50	11.59	37,221	-0.08(-0.72%)
Jun 12, 2017	11.61	11.69	11.56	11.68	63,173	+0.07(+0.60%)
Jun 09, 2017	11.55	11.75	11.55	11.61	56,204	+0.06(+0.53%)
Jun 08, 2017	11.49	11.59	11.49	11.55	66,644	+0.00(+0.04%)
Jun 07, 2017	11.52	11.59	11.50	11.54	28,235	+0.04(+0.38%)
Jun 06, 2017	11.56	11.56	11.33	11.50	34,280	+0.04(+0.38%)
Jun 05, 2017	11.55	11.55	11.37	11.46	43,285	-0.10(-0.83%)
Jun 02, 2017	11.54	11.68	11.49	11.55	91,852	+0.02(+0.18%)