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 )

54.94 USD -1.55 (-2.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.78 47.73 46.78 46.94 26,206 +0.08(+0.17%)
Jun 29, 2015 47.79 48.66 46.74 46.86 16,118 -1.63(-3.36%)
Jun 26, 2015 47.48 48.83 47.48 48.49 20,728 +0.97(+2.04%)
Jun 25, 2015 47.03 48.00 46.05 47.52 10,379 -0.24(-0.51%)
Jun 24, 2015 48.14 48.44 47.68 47.76 9,591 -0.53(-1.10%)
Jun 23, 2015 47.79 48.59 47.79 48.29 11,037 +0.19(+0.39%)
Jun 22, 2015 47.79 48.46 47.76 48.10 40,786 +0.03(+0.07%)
Jun 19, 2015 46.91 48.15 46.66 48.07 26,458 +1.33(+2.84%)
Jun 18, 2015 45.24 46.81 45.24 46.74 18,801 +1.31(+2.89%)
Jun 17, 2015 45.62 45.97 44.80 45.43 8,922 -0.15(-0.34%)
Jun 16, 2015 45.11 46.25 44.71 45.59 60,410 +0.12(+0.27%)
Jun 15, 2015 46.57 46.60 44.85 45.46 81,851 -1.52(-3.24%)
Jun 12, 2015 45.89 47.26 45.89 46.99 12,870 +0.70(+1.51%)
Jun 11, 2015 45.37 46.57 45.29 46.29 14,637 +0.69(+1.52%)
Jun 10, 2015 45.25 46.40 45.25 45.59 20,514 +0.56(+1.25%)
Jun 09, 2015 44.79 45.49 44.79 45.03 15,205 -0.28(-0.61%)
Jun 08, 2015 45.48 45.58 45.03 45.31 15,404 -0.17(-0.38%)
Jun 05, 2015 45.41 45.56 45.41 45.48 11,889 +0.07(+0.16%)
Jun 04, 2015 45.37 45.56 45.20 45.41 8,577 +0.03(+0.07%)
Jun 03, 2015 45.37 45.64 45.21 45.37 19,302 -0.12(-0.27%)
Jun 02, 2015 45.32 45.56 45.11 45.50 26,753 +0.26(+0.58%)
Jun 01, 2015 45.36 45.59 45.03 45.24 25,257 -0.03(-0.07%)
May 29, 2015 45.13 45.50 44.67 45.27 22,813 -0.10(-0.22%)
May 28, 2015 44.79 45.60 44.76 45.37 25,208 +0.59(+1.33%)
May 27, 2015 44.56 44.97 44.56 44.77 12,435 +0.17(+0.38%)
May 26, 2015 45.11 45.49 44.60 44.60 10,237 -0.77(-1.69%)
May 22, 2015 45.54 45.37 45.37 45.37 9,946 -0.04(-0.09%)
May 21, 2015 45.17 45.55 44.99 45.41 40,322 +0.14(+0.31%)
May 20, 2015 45.63 45.63 45.03 45.27 7,517 -0.20(-0.45%)
May 19, 2015 45.02 45.55 44.89 45.47 12,148 +0.13(+0.29%)
May 18, 2015 44.81 45.34 44.76 45.34 10,660 +0.13(+0.29%)
May 15, 2015 45.15 45.45 45.14 45.21 5,130 +0.14(+0.31%)
May 14, 2015 44.41 45.19 44.41 45.07 5,947 +0.45(+1.00%)
May 13, 2015 44.72 44.82 44.43 44.63 9,605 +0.11(+0.26%)
May 12, 2015 44.63 44.80 43.84 44.51 16,091 -0.66(-1.46%)
May 11, 2015 44.80 45.52 44.60 45.17 7,267 +0.20(+0.45%)
May 08, 2015 45.19 45.19 44.78 44.97 9,340 -0.02(-0.05%)
May 07, 2015 44.44 45.02 44.44 44.99 7,746 +0.71(+1.60%)
May 06, 2015 43.64 44.77 43.54 44.28 19,618 +0.55(+1.27%)
May 05, 2015 44.54 44.62 43.18 43.73 23,427 -0.60(-1.36%)
May 04, 2015 44.62 44.94 44.33 44.33 13,051 -0.25(-0.57%)
May 01, 2015 44.79 44.97 44.43 44.58 12,012 +0.01(+0.02%)
Apr 30, 2015 44.98 45.20 44.38 44.58 20,862 +0.09(+0.20%)
Apr 29, 2015 44.98 45.20 44.46 44.49 17,032 -0.46(-1.03%)
Apr 28, 2015 45.10 45.20 44.94 44.95 9,831 -0.45(-0.99%)
Apr 27, 2015 45.20 45.54 44.98 45.40 19,640 -0.24(-0.54%)
Apr 24, 2015 45.37 45.64 45.20 45.64 30,100 +0.28(+0.61%)
Apr 23, 2015 45.24 45.78 45.24 45.37 20,406 +0.07(+0.16%)
Apr 22, 2015 46.41 46.41 45.11 45.29 23,695 -0.31(-0.68%)
Apr 21, 2015 46.42 46.42 45.60 45.60 14,265 -0.42(-0.92%)
Apr 20, 2015 46.62 47.04 45.64 46.03 19,187 -0.11(-0.25%)
Apr 17, 2015 46.12 47.39 46.12 46.14 20,701 -0.35(-0.75%)
Apr 16, 2015 46.81 46.81 46.49 46.49 3,176 -0.05(-0.10%)
Apr 15, 2015 46.11 46.81 46.11 46.54 14,850 +0.41(+0.88%)
Apr 14, 2015 46.46 46.88 46.13 46.13 9,190 -0.68(-1.46%)
Apr 13, 2015 46.54 47.20 46.21 46.82 5,096 -0.16(-0.35%)
Apr 10, 2015 46.97 47.31 46.42 46.98 11,594 +0.04(+0.09%)
Apr 09, 2015 47.60 47.87 46.29 46.94 21,665 -1.02(-2.12%)
Apr 08, 2015 47.91 48.36 47.39 47.96 5,624 -0.27(-0.56%)
Apr 07, 2015 48.84 48.84 47.69 48.22 9,868 -0.04(-0.08%)
Apr 06, 2015 48.00 48.86 47.11 48.27 27,093 -0.12(-0.25%)
Apr 02, 2015 47.45 48.39 48.39 48.39 12,525 +0.99(+2.08%)
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.