Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Consolidated-Tomoka Land Company (NY: CTO )

54.92 USD -0.79 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.01 44.21 43.24 43.57 5,718 -0.63(-1.42%)
Nov 26, 2014 44.06 44.20 44.20 44.20 6,140 -0.09(-0.20%)
Nov 25, 2014 44.30 45.01 43.98 44.29 9,979 -0.11(-0.26%)
Nov 24, 2014 44.35 44.79 43.97 44.41 37,816 +0.54(+1.23%)
Nov 21, 2014 43.09 44.15 43.09 43.87 20,487 +1.59(+3.76%)
Nov 20, 2014 41.95 42.67 41.95 42.28 7,252 +0.25(+0.60%)
Nov 19, 2014 42.34 42.41 41.80 42.03 6,189 -1.00(-2.33%)
Nov 18, 2014 41.49 43.05 41.49 43.03 9,311 +1.54(+3.71%)
Nov 17, 2014 44.40 44.40 41.06 41.49 47,468 -2.89(-6.51%)
Nov 14, 2014 44.88 45.06 44.38 44.38 10,202 -0.79(-1.75%)
Nov 13, 2014 45.86 45.86 44.88 45.17 6,562 -0.30(-0.66%)
Nov 12, 2014 43.49 45.86 43.49 45.47 20,720 +2.30(+5.32%)
Nov 11, 2014 42.87 43.49 42.76 43.18 10,659 +0.43(+1.01%)
Nov 10, 2014 42.54 43.05 41.98 42.74 12,282 +0.61(+1.45%)
Nov 07, 2014 42.21 42.50 41.50 42.13 10,452 -0.37(-0.86%)
Nov 06, 2014 42.26 42.51 41.29 42.50 17,829 -0.17(-0.40%)
Nov 05, 2014 43.16 43.77 42.31 42.67 7,894 -0.53(-1.23%)
Nov 04, 2014 42.45 43.56 42.45 43.20 4,485 -0.11(-0.24%)
Nov 03, 2014 42.35 43.97 42.18 43.31 9,148 +0.81(+1.90%)
Oct 31, 2014 42.12 42.75 41.73 42.50 14,826 +0.79(+1.89%)
Oct 30, 2014 43.81 43.97 41.54 41.71 27,439 -2.10(-4.80%)
Oct 29, 2014 44.33 43.24 43.25 43.81 12,711 +0.57(+1.32%)
Oct 28, 2014 41.21 43.24 41.21 43.24 15,078 +2.21(+5.40%)
Oct 27, 2014 40.32 41.08 40.90 41.03 11,082 +0.12(+0.30%)
Oct 24, 2014 40.51 40.99 40.51 40.90 9,066 +0.30(+0.74%)
Oct 23, 2014 41.30 41.82 40.11 40.60 17,436 -0.11(-0.28%)
Oct 22, 2014 40.72 41.73 40.72 40.72 7,274 +0.01(+0.02%)
Oct 21, 2014 40.34 41.12 40.31 40.71 6,136 +0.35(+0.87%)
Oct 20, 2014 38.69 40.43 38.69 40.36 19,690 +1.56(+4.01%)
Oct 17, 2014 39.25 39.63 38.76 38.80 11,480 +0.16(+0.42%)
Oct 16, 2014 36.91 38.68 36.91 38.64 3,720 +1.78(+4.82%)
Oct 15, 2014 35.86 37.05 35.86 36.86 20,133 +0.53(+1.46%)
Oct 14, 2014 36.25 36.25 35.88 36.34 23,529 +0.22(+0.61%)
Oct 13, 2014 36.66 36.78 36.04 36.12 26,981 -0.56(-1.53%)
Oct 10, 2014 36.91 37.66 36.65 36.68 17,180 -0.56(-1.51%)
Oct 09, 2014 37.87 37.99 37.16 37.24 14,271 -0.34(-0.91%)
Oct 08, 2014 37.72 38.15 37.34 37.58 38,361 -0.14(-0.37%)
Oct 07, 2014 37.92 38.34 37.72 37.72 10,882 -0.50(-1.32%)
Oct 06, 2014 39.87 39.87 37.87 38.22 16,869 -1.23(-3.12%)
Oct 03, 2014 40.20 40.20 39.16 39.45 25,059 -0.25(-0.64%)
Oct 02, 2014 39.92 40.38 39.70 39.71 19,735 -0.20(-0.51%)
Oct 01, 2014 39.72 40.30 39.50 39.91 25,117 -0.05(-0.12%)
Sep 30, 2014 39.29 40.48 39.29 39.96 26,721 -0.10(-0.24%)
Sep 29, 2014 39.71 40.49 39.30 40.06 9,876 +0.03(+0.08%)
Sep 26, 2014 39.70 40.26 39.27 40.02 10,476 +0.24(+0.61%)
Sep 25, 2014 40.31 40.49 39.63 39.78 13,710 -0.74(-1.83%)
Sep 24, 2014 40.64 40.64 40.24 40.52 6,536 +0.22(+0.55%)
Sep 23, 2014 40.64 41.12 40.30 40.30 16,218 -0.62(-1.51%)
Sep 22, 2014 42.06 42.32 40.42 40.92 25,711 -1.63(-3.83%)
Sep 19, 2014 42.83 43.36 41.53 42.55 34,773 -0.18(-0.42%)
Sep 18, 2014 42.67 43.36 42.67 42.73 8,871 -0.17(-0.40%)
Sep 17, 2014 43.03 43.56 42.42 42.90 14,638 +0.07(+0.17%)
Sep 16, 2014 42.68 43.73 42.68 42.83 15,345 +0.07(+0.17%)
Sep 15, 2014 43.36 43.97 42.75 42.75 22,957 -0.38(-0.89%)
Sep 12, 2014 44.40 44.78 43.07 43.14 19,452 -1.00(-2.27%)
Sep 11, 2014 44.80 44.80 44.02 44.14 14,099 -0.64(-1.44%)
Sep 10, 2014 45.07 45.07 43.63 44.78 28,977 -0.21(-0.47%)
Sep 09, 2014 45.27 45.48 44.62 44.99 9,334 -0.07(-0.14%)
Sep 08, 2014 45.49 45.72 44.59 45.06 17,809 -0.14(-0.31%)
Sep 05, 2014 46.34 46.34 44.81 45.20 20,995 -1.12(-2.41%)
Sep 04, 2014 47.74 47.94 45.98 46.31 27,821 -1.73(-3.59%)
Sep 03, 2014 49.09 49.53 47.76 48.04 15,573 -0.70(-1.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.