Cto Realty Growth Inc (NY: CTO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	10.78	11.06	10.76	10.99	47,757	+0.20(+1.88%)
Mar 30, 2017	10.71	10.79	10.71	10.79	57,290	+0.09(+0.84%)
Mar 29, 2017	10.63	10.76	10.62	10.70	40,017	+0.00(+0.02%)
Mar 28, 2017	10.63	10.71	10.63	10.70	48,736	+0.02(+0.19%)
Mar 27, 2017	10.52	10.67	10.51	10.67	17,994	+0.02(+0.15%)
Mar 24, 2017	10.64	10.74	10.55	10.66	53,115	+0.03(+0.25%)
Mar 23, 2017	10.36	10.64	10.36	10.63	24,283	+0.31(+2.98%)
Mar 22, 2017	10.52	10.53	10.32	10.32	50,802	-0.18(-1.68%)
Mar 21, 2017	10.65	10.66	10.48	10.50	36,315	-0.13(-1.18%)
Mar 20, 2017	10.70	10.78	10.61	10.63	45,273	-0.22(-2.06%)
Mar 17, 2017	10.77	10.88	10.69	10.85	60,383	+0.08(+0.76%)
Mar 16, 2017	10.84	10.91	10.64	10.77	39,729	+0.12(+1.16%)
Mar 15, 2017	10.45	10.80	10.38	10.64	86,288	+0.27(+2.61%)
Mar 14, 2017	10.39	10.42	10.28	10.37	53,817	-0.06(-0.61%)
Mar 13, 2017	10.43	10.44	10.21	10.44	73,341	+0.00(+0.00%)
Mar 10, 2017	10.40	10.64	10.39	10.44	104,142	+0.10(+1.01%)
Mar 09, 2017	10.57	10.57	10.25	10.33	106,636	-0.11(-1.04%)
Mar 08, 2017	10.86	10.86	10.33	10.44	151,441	-0.46(-4.22%)
Mar 07, 2017	11.29	11.46	10.79	10.90	329,382	-0.30(-2.68%)
Mar 06, 2017	11.34	11.34	11.20	11.20	22,626	-0.22(-1.96%)
Mar 03, 2017	11.33	11.42	11.28	11.42	34,697	+0.12(+1.05%)
Mar 02, 2017	11.47	11.47	11.29	11.31	12,923	-0.17(-1.48%)
Mar 01, 2017	11.50	11.60	11.36	11.48	13,551	+0.16(+1.41%)
Feb 28, 2017	11.34	11.58	11.30	11.32	76,385	-0.07(-0.60%)
Feb 27, 2017	11.20	11.39	11.20	11.38	22,509	+0.17(+1.50%)
Feb 24, 2017	11.18	11.35	11.18	11.21	15,734	-0.05(-0.40%)
Feb 23, 2017	11.20	11.40	11.03	11.26	88,510	+0.07(+0.64%)
Feb 22, 2017	11.25	11.25	11.11	11.19	17,896	+0.00(+0.04%)
Feb 21, 2017	11.15	11.20	11.02	11.18	38,740	+0.04(+0.33%)
Feb 17, 2017		11.15	11.15	11.15	0	+0.04(+0.37%)
Feb 16, 2017	11.18	11.18	11.11	11.11	36,714	-0.12(-1.04%)
Feb 15, 2017	11.13	11.23	11.13	11.22	22,441	+0.01(+0.05%)
Feb 14, 2017	11.16	11.23	11.09	11.22	50,811	+0.11(+1.00%)
Feb 13, 2017	11.05	11.19	11.05	11.11	31,010	+0.16(+1.44%)
Feb 10, 2017	10.92	11.16	10.92	10.95	87,657	+0.02(+0.21%)
Feb 09, 2017	11.02	11.02	10.88	10.93	56,667	+0.02(+0.17%)
Feb 08, 2017	11.08	11.15	10.91	10.91	136,350	-0.18(-1.61%)
Feb 07, 2017	11.15	11.27	11.09	11.09	47,065	-0.03(-0.26%)
Feb 06, 2017	11.27	11.27	11.11	11.11	26,421	-0.18(-1.56%)
Feb 03, 2017	11.39	11.39	11.26	11.29	61,942	+0.01(+0.05%)
Feb 02, 2017	11.30	11.30	11.14	11.28	44,532	-0.02(-0.22%)
Feb 01, 2017	11.38	11.38	11.17	11.31	48,351	+0.02(+0.16%)
Jan 31, 2017	11.16	11.29	11.10	11.29	72,571	+0.08(+0.73%)
Jan 30, 2017	11.29	11.37	11.21	11.21	34,176	-0.10(-0.93%)
Jan 27, 2017	11.31	11.39	11.09	11.31	76,497	+0.12(+1.10%)
Jan 26, 2017	11.43	11.43	11.19	11.19	41,507	-0.20(-1.73%)
Jan 25, 2017	11.45	11.50	11.28	11.39	54,367	-0.00(-0.02%)
Jan 24, 2017	11.17	11.45	11.13	11.39	52,964	+0.28(+2.53%)
Jan 23, 2017	11.19	11.22	11.09	11.11	49,900	-0.07(-0.64%)
Jan 20, 2017	11.04	11.22	11.04	11.18	49,647	+0.17(+1.53%)
Jan 19, 2017	11.27	11.31	10.88	11.01	84,286	-0.33(-2.91%)
Jan 18, 2017	11.35	11.36	11.21	11.34	33,830	+0.05(+0.45%)
Jan 17, 2017	11.33	11.33	11.27	11.29	49,954	-0.08(-0.67%)
Jan 13, 2017		11.37	11.37	11.37	0	+0.12(+1.06%)
Jan 12, 2017	11.45	11.45	11.21	11.25	14,223	-0.19(-1.65%)
Jan 11, 2017	11.27	11.49	11.24	11.44	61,353	+0.17(+1.49%)
Jan 10, 2017	11.25	11.29	11.16	11.27	51,342	+0.02(+0.18%)
Jan 09, 2017	11.27	11.35	10.78	11.25	58,932	-0.05(-0.44%)
Jan 06, 2017	11.27	11.41	11.24	11.30	55,400	+0.08(+0.73%)
Jan 05, 2017	11.18	11.34	11.18	11.21	116,714	-0.06(-0.56%)
Jan 04, 2017	10.88	11.38	10.88	11.28	103,810	+0.41(+3.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.