Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	12.38	12.68	12.38	12.65	76,750	+0.26(+2.12%)
Dec 30, 2019	12.42	12.47	12.33	12.39	61,157	-0.02(-0.15%)
Dec 27, 2019	12.36	12.45	12.29	12.41	207,846	+0.05(+0.39%)
Dec 26, 2019	12.37	12.49	12.34	12.36	94,970	-0.03(-0.24%)
Dec 24, 2019	12.38	12.40	12.28	12.39	25,265	+0.01(+0.10%)
Dec 23, 2019	12.46	12.46	12.30	12.38	65,233	-0.08(-0.61%)
Dec 20, 2019	12.45	12.66	12.42	12.45	251,703	-0.01(-0.05%)
Dec 19, 2019	12.48	12.87	12.46	12.46	188,086	-0.07(-0.57%)
Dec 18, 2019	12.70	12.80	12.47	12.53	490,884	-0.19(-1.48%)
Dec 17, 2019	13.01	13.11	12.72	12.72	141,588	-0.25(-1.89%)
Dec 16, 2019	13.16	13.16	12.94	12.97	94,579	-0.25(-1.87%)
Dec 13, 2019	13.22	13.24	13.06	13.21	64,832	+0.12(+0.90%)
Dec 12, 2019	13.17	13.40	13.08	13.10	100,362	-0.14(-1.03%)
Dec 11, 2019	13.37	13.83	13.14	13.23	70,305	-0.12(-0.90%)
Dec 10, 2019	13.33	13.71	13.33	13.35	70,734	+0.04(+0.27%)
Dec 09, 2019	13.11	13.37	12.97	13.32	102,316	+0.34(+2.64%)
Dec 06, 2019	12.97	13.07	12.97	12.97	43,857	+0.03(+0.24%)
Dec 05, 2019	12.96	13.03	12.94	12.94	40,139	-0.05(-0.36%)
Dec 04, 2019	12.99	13.08	12.95	12.99	35,958	+0.01(+0.10%)
Dec 03, 2019	13.11	13.11	12.93	12.98	32,554	-0.10(-0.79%)
Dec 02, 2019	13.06	13.15	12.92	13.08	540,615	-0.07(-0.54%)
Nov 29, 2019	13.19	13.24	13.09	13.15	12,394	-0.04(-0.32%)
Nov 27, 2019	13.26	13.27	13.09	13.19	47,194	-0.04(-0.30%)
Nov 26, 2019	13.31	13.31	13.23	13.23	45,096	-0.09(-0.66%)
Nov 25, 2019	13.36	13.36	13.15	13.32	126,333	-0.05(-0.35%)
Nov 22, 2019	13.29	13.43	13.23	13.37	239,309	+0.03(+0.20%)
Nov 21, 2019	13.74	13.74	13.27	13.34	451,665	-0.36(-2.62%)
Nov 20, 2019	14.14	14.14	13.68	13.70	360,880	-0.46(-3.22%)
Nov 19, 2019	14.07	14.15	14.06	14.15	42,665	+0.08(+0.60%)
Nov 18, 2019	14.03	14.16	14.00	14.07	158,773	+0.06(+0.46%)
Nov 15, 2019	14.07	14.11	13.90	14.00	56,728	-0.01(-0.06%)
Nov 14, 2019	14.06	14.11	14.01	14.01	38,785	-0.03(-0.22%)
Nov 13, 2019	13.80	14.18	13.78	14.04	77,031	-0.06(-0.45%)
Nov 12, 2019	14.01	14.19	14.01	14.11	147,222	+0.11(+0.78%)
Nov 11, 2019	13.89	14.16	13.89	14.00	92,801	-0.03(-0.19%)
Nov 08, 2019	13.83	14.05	13.75	14.03	90,098	+0.18(+1.30%)
Nov 07, 2019	13.70	13.92	13.59	13.84	96,643	+0.16(+1.15%)
Nov 06, 2019	13.56	13.69	13.38	13.69	87,171	+0.15(+1.08%)
Nov 05, 2019	13.47	13.56	13.47	13.54	37,622	+0.07(+0.53%)
Nov 04, 2019	13.32	13.53	13.21	13.47	51,017	+0.16(+1.20%)
Nov 01, 2019	13.36	13.41	13.28	13.31	71,983	-0.11(-0.81%)
Oct 31, 2019	13.23	13.42	12.79	13.42	98,607	+0.11(+0.85%)
Oct 30, 2019	13.08	13.39	13.04	13.31	94,627	+0.12(+0.91%)
Oct 29, 2019	13.01	13.27	12.86	13.19	55,794	-0.01(-0.11%)
Oct 28, 2019	13.34	13.40	13.20	13.20	44,686	-0.14(-1.02%)
Oct 25, 2019	13.26	13.43	13.22	13.34	71,983	-0.08(-0.58%)
Oct 24, 2019	13.97	13.97	13.24	13.41	198,970	-0.56(-4.04%)
Oct 23, 2019	13.90	14.00	13.81	13.98	63,779	+0.09(+0.63%)
Oct 22, 2019	14.04	14.11	13.89	13.89	90,551	-0.18(-1.31%)
Oct 21, 2019	13.99	14.13	13.93	14.08	74,162	+0.05(+0.39%)
Oct 18, 2019	13.92	14.26	13.51	14.02	123,468	+0.04(+0.28%)
Oct 17, 2019	13.13	14.35	13.13	13.98	289,559	+0.54(+4.01%)
Oct 16, 2019	13.39	13.44	13.30	13.44	59,088	+0.06(+0.44%)
Oct 15, 2019	13.33	13.48	13.28	13.38	54,821	+0.08(+0.63%)
Oct 14, 2019	13.23	13.50	13.15	13.30	75,182	-0.14(-1.05%)
Oct 11, 2019	13.39	13.64	13.22	13.44	84,854	+0.14(+1.06%)
Oct 10, 2019	13.44	13.58	13.30	13.30	55,298	-0.14(-1.05%)
Oct 09, 2019	13.53	13.53	13.36	13.44	55,822	+0.10(+0.74%)
Oct 08, 2019	13.53	13.54	13.29	13.34	62,229	-0.22(-1.61%)
Oct 07, 2019	13.81	13.86	13.40	13.56	159,188	-0.18(-1.33%)
Oct 04, 2019	13.74	13.82	13.36	13.74	42,904	+0.17(+1.24%)
Oct 03, 2019	13.52	13.66	13.14	13.57	77,165	+0.04(+0.33%)
Oct 02, 2019	13.64	13.65	13.48	13.53	78,624	-0.22(-1.57%)