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 )

53.33 USD -0.12 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.22 17.59 17.20 17.51 4,666 +0.20(+1.18%)
Apr 29, 2002 17.47 17.59 17.30 17.30 6,262 -0.12(-0.70%)
Apr 26, 2002 17.51 17.51 17.20 17.43 3,192 +0.00(+0.00%)
Apr 25, 2002 17.52 17.61 17.35 17.43 2,210 -0.17(-0.97%)
Apr 24, 2002 17.41 17.61 17.30 17.60 3,438 +0.09(+0.51%)
Apr 23, 2002 17.26 17.51 17.26 17.51 2,578 +0.16(+0.94%)
Apr 22, 2002 17.71 17.71 17.35 17.35 8,473 -0.49(-2.74%)
Apr 19, 2002 17.87 17.92 17.79 17.83 1,105 -0.04(-0.23%)
Apr 18, 2002 18.16 18.16 17.79 17.87 4,789 -0.37(-2.01%)
Apr 17, 2002 18.57 18.66 18.20 18.24 11,297 -0.33(-1.75%)
Apr 16, 2002 17.55 18.61 17.55 18.57 30,454 +0.90(+5.07%)
Apr 15, 2002 17.26 17.83 17.26 17.67 12,280 +0.33(+1.88%)
Apr 12, 2002 17.10 17.43 16.91 17.35 31,314 +0.17(+1.00%)
Apr 11, 2002 17.10 17.22 17.10 17.17 41,383 +0.07(+0.43%)
Apr 10, 2002 17.10 17.14 17.10 17.10 11,788 +0.00(+0.00%)
Apr 09, 2002 17.00 17.22 17.00 17.10 43,102 +0.20(+1.20%)
Apr 08, 2002 16.98 17.00 16.69 16.90 69,382 -0.20(-1.19%)
Apr 05, 2002 17.10 17.10 16.90 17.10 31,928 +0.00(+0.00%)
Apr 04, 2002 17.10 17.12 17.10 17.10 67,048 -0.08(-0.47%)
Apr 03, 2002 16.87 17.18 16.79 17.18 29,472 +0.39(+2.33%)
Apr 02, 2002 17.10 17.10 16.79 16.79 10,806 -0.31(-1.81%)
Apr 01, 2002 17.51 17.51 17.00 17.10 9,210 -0.41(-2.33%)
Mar 29, 2002 17.02 17.51 17.02 17.51 2,947 +0.00(+0.00%)
Mar 28, 2002 17.02 17.51 17.02 17.51 2,947 +0.41(+2.38%)
Mar 27, 2002 16.86 17.10 16.78 17.10 4,052 +0.24(+1.40%)
Mar 26, 2002 16.69 16.94 16.69 16.86 13,262 +0.16(+0.98%)
Mar 25, 2002 16.62 16.74 16.61 16.70 5,894 +0.01(+0.05%)
Mar 22, 2002 16.69 16.70 16.69 16.69 2,456 -0.08(-0.49%)
Mar 21, 2002 16.57 16.78 16.57 16.78 7,245 +0.20(+1.23%)
Mar 20, 2002 16.61 16.61 16.57 16.57 33,033 -0.12(-0.73%)
Mar 19, 2002 16.69 16.73 16.69 16.69 30,577 +0.00(+0.00%)
Mar 18, 2002 16.86 16.86 16.69 16.69 1,105 -0.08(-0.49%)
Mar 15, 2002 16.78 16.90 16.78 16.78 2,087 +0.08(+0.49%)
Mar 14, 2002 16.69 16.69 16.69 16.69 614 -0.04(-0.24%)
Mar 13, 2002 17.03 17.03 16.73 16.73 4,298 -0.37(-2.14%)
Mar 12, 2002 17.02 17.22 17.02 17.10 8,350 +0.08(+0.48%)
Mar 11, 2002 16.69 17.35 16.69 17.02 12,771 +0.41(+2.45%)
Mar 08, 2002 16.57 16.78 16.57 16.61 5,894 +0.08(+0.49%)
Mar 07, 2002 16.57 16.65 16.53 16.53 1,719 -0.12(-0.73%)
Mar 06, 2002 16.62 16.69 16.61 16.65 8,596 -0.04(-0.24%)
Mar 05, 2002 16.73 16.73 16.69 16.69 4,052 +0.00(+0.00%)
Mar 04, 2002 16.73 16.78 16.65 16.69 6,508 +0.00(+0.00%)
Mar 01, 2002 16.37 16.69 16.29 16.69 70,978 +0.33(+1.99%)
Feb 28, 2002 16.37 16.45 16.33 16.37 8,227 +0.00(+0.00%)
Feb 27, 2002 16.37 16.53 16.29 16.37 13,508 +0.00(+0.00%)
Feb 26, 2002 16.45 16.53 16.29 16.37 6,017 +0.00(+0.00%)
Feb 25, 2002 16.53 16.59 16.29 16.37 20,139 -0.24(-1.47%)
Feb 22, 2002 16.29 16.61 16.29 16.61 5,648 +0.33(+2.00%)
Feb 21, 2002 16.16 16.29 16.16 16.29 2,087 +0.00(+0.00%)
Feb 20, 2002 16.35 16.36 16.29 16.29 859 -0.01(-0.05%)
Feb 19, 2002 16.21 16.37 16.12 16.29 5,894 +0.05(+0.30%)
Feb 18, 2002 16.25 16.25 16.25 16.25 1,719 +0.00(+0.00%)
Feb 15, 2002 16.25 16.25 16.25 16.25 1,719 -0.04(-0.25%)
Feb 14, 2002 16.25 16.29 16.25 16.29 4,420 +0.04(+0.25%)
Feb 13, 2002 16.16 16.25 16.16 16.25 245 +0.04(+0.25%)
Feb 12, 2002 16.21 16.21 16.21 16.21 2,210 -0.09(-0.55%)
Feb 11, 2002 16.29 16.33 16.29 16.29 1,228 +0.01(+0.05%)
Feb 08, 2002 16.29 16.37 16.29 16.29 5,894 +0.00(+0.00%)
Feb 07, 2002 16.29 16.37 16.29 16.29 9,578 +0.00(+0.00%)
Feb 06, 2002 16.33 16.45 16.29 16.29 6,631 -0.04(-0.25%)
Feb 05, 2002 16.35 16.37 16.33 16.33 9,946 +0.08(+0.50%)
Feb 04, 2002 16.25 16.29 16.25 16.25 7,736 +0.00(+0.00%)
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.