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 )

57.95 USD +0.15 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.23 49.58 48.87 48.92 13,747 -0.13(-0.27%)
May 30, 2018 49.75 49.96 48.90 49.05 26,454 -1.03(-2.05%)
May 29, 2018 50.02 50.12 49.19 50.07 6,785 -0.33(-0.66%)
May 25, 2018 50.41 50.41 50.41 0 -0.19(-0.37%)
May 24, 2018 50.01 50.59 49.68 50.59 11,052 +0.31(+0.62%)
May 23, 2018 49.93 50.39 49.51 50.29 5,270 +0.24(+0.47%)
May 22, 2018 49.84 50.45 49.69 50.05 6,240 +0.18(+0.36%)
May 21, 2018 50.24 50.89 49.54 49.87 14,588 -0.37(-0.75%)
May 18, 2018 50.59 50.60 49.51 50.24 12,712 -0.31(-0.61%)
May 17, 2018 49.45 50.67 48.97 50.55 5,695 -0.44(-0.86%)
May 16, 2018 50.30 51.22 50.30 50.99 15,993 +0.56(+1.11%)
May 15, 2018 50.29 50.43 48.17 50.43 13,181 +0.15(+0.29%)
May 14, 2018 50.90 50.90 50.20 50.29 13,503 -0.48(-0.95%)
May 11, 2018 49.46 51.30 49.46 50.77 7,587 -0.37(-0.73%)
May 10, 2018 50.59 51.38 50.33 51.14 8,837 +0.81(+1.60%)
May 09, 2018 50.80 50.80 49.70 50.33 10,270 -0.44(-0.87%)
May 08, 2018 49.71 51.26 49.71 50.77 17,945 +0.94(+1.88%)
May 07, 2018 51.30 51.30 49.84 49.84 7,395 -0.65(-1.29%)
May 04, 2018 50.67 50.73 49.51 50.49 8,474 +0.14(+0.27%)
May 03, 2018 50.59 50.81 49.71 50.35 8,053 -0.30(-0.59%)
May 02, 2018 49.87 50.65 49.27 50.65 27,842 +0.77(+1.55%)
May 01, 2018 50.02 52.66 48.41 49.88 10,236 -0.22(-0.44%)
Apr 30, 2018 49.67 50.81 49.17 50.10 13,590 +0.54(+1.08%)
Apr 27, 2018 48.17 49.67 48.17 49.56 18,200 +0.52(+1.06%)
Apr 26, 2018 48.44 49.59 47.80 49.04 16,613 +0.93(+1.93%)
Apr 25, 2018 48.74 49.02 47.83 48.11 3,380 -0.59(-1.22%)
Apr 24, 2018 48.40 49.27 47.64 48.71 22,997 +0.37(+0.76%)
Apr 23, 2018 49.11 49.11 48.29 48.34 9,943 -0.63(-1.28%)
Apr 20, 2018 50.08 51.12 48.40 48.97 23,036 -1.05(-2.10%)
Apr 19, 2018 50.86 50.86 50.02 50.02 3,819 -1.24(-2.41%)
Apr 18, 2018 48.86 53.64 48.86 51.25 11,691 +2.29(+4.67%)
Apr 17, 2018 48.31 49.83 48.31 48.97 15,556 +0.66(+1.37%)
Apr 16, 2018 48.78 49.36 48.16 48.31 19,294 -0.28(-0.57%)
Apr 13, 2018 50.08 50.16 47.85 48.58 19,677 -1.12(-2.24%)
Apr 12, 2018 49.33 50.57 49.33 49.70 9,264 -0.37(-0.75%)
Apr 11, 2018 48.91 50.08 48.60 50.07 7,419 +1.07(+2.19%)
Apr 10, 2018 49.69 49.89 48.83 49.00 5,075 -0.28(-0.56%)
Apr 09, 2018 49.31 49.67 48.33 49.28 44,235 +0.42(+0.85%)
Apr 06, 2018 48.53 49.40 48.53 48.86 6,109 +0.00(+0.00%)
Apr 05, 2018 49.87 50.33 48.78 48.86 44,583 -0.95(-1.91%)
Apr 04, 2018 48.37 49.87 48.37 49.81 4,990 +1.48(+3.07%)
Apr 03, 2018 47.95 49.58 47.95 48.33 9,315 +0.70(+1.47%)
Apr 02, 2018 51.01 51.41 47.63 47.63 24,477 -3.55(-6.94%)
Mar 29, 2018 51.18 51.18 51.18 0 +1.43(+2.86%)
Mar 28, 2018 51.11 51.71 48.66 49.76 66,749 -1.16(-2.27%)
Mar 27, 2018 53.35 53.35 50.66 50.91 12,018 -2.48(-4.65%)
Mar 26, 2018 52.17 53.40 51.51 53.40 22,738 +1.87(+3.64%)
Mar 23, 2018 52.84 53.16 51.52 51.52 11,486 -0.91(-1.74%)
Mar 22, 2018 53.79 54.35 52.43 52.43 25,467 -1.47(-2.72%)
Mar 21, 2018 52.89 55.35 52.89 53.90 21,034 -0.37(-0.69%)
Mar 20, 2018 54.36 55.07 53.47 54.28 15,497 -0.16(-0.30%)
Mar 19, 2018 54.02 54.45 52.78 54.44 10,105 +0.45(+0.83%)
Mar 16, 2018 53.30 54.56 52.19 53.99 37,142 +0.76(+1.42%)
Mar 15, 2018 53.32 54.37 52.36 53.23 9,681 -0.07(-0.14%)
Mar 14, 2018 53.15 53.15 52.26 53.31 5,152 +0.19(+0.35%)
Mar 13, 2018 53.57 53.66 53.07 53.12 5,123 -0.63(-1.17%)
Mar 12, 2018 53.75 54.23 52.70 53.75 7,199 -0.32(-0.59%)
Mar 09, 2018 52.96 54.06 51.45 54.06 6,596 +1.24(+2.34%)
Mar 08, 2018 52.92 53.96 52.83 52.83 3,008 -0.10(-0.18%)
Mar 07, 2018 52.93 52.92 3,386 +0.64(+1.21%)
Mar 06, 2018 52.13 53.18 51.39 52.29 31,286 +0.02(+0.05%)
Mar 05, 2018 51.51 52.47 49.97 52.26 12,944 +0.47(+0.91%)
Mar 02, 2018 51.80 51.80 50.49 51.79 5,129 -0.33(-0.64%)
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.