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 )

55.93 USD +0.51 (+0.92%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.50 51.45 50.49 51.07 35,966 +0.65(+1.29%)
Jul 30, 2019 50.61 50.61 49.93 50.42 21,361 -0.19(-0.37%)
Jul 29, 2019 50.63 51.05 50.49 50.61 28,566 +0.14(+0.27%)
Jul 26, 2019 50.60 50.73 50.37 50.47 17,683 +0.12(+0.24%)
Jul 25, 2019 50.79 50.86 50.35 50.35 22,967 -0.68(-1.32%)
Jul 24, 2019 50.42 51.05 50.04 51.03 46,908 +0.66(+1.31%)
Jul 23, 2019 50.65 50.74 50.16 50.37 45,765 -0.69(-1.36%)
Jul 22, 2019 51.01 51.64 50.34 51.06 36,380 -0.33(-0.65%)
Jul 19, 2019 52.56 52.56 51.39 51.39 37,085 -1.34(-2.53%)
Jul 18, 2019 50.02 52.83 48.94 52.73 102,696 +3.59(+7.31%)
Jul 17, 2019 49.11 49.30 48.72 49.14 37,209 +0.03(+0.07%)
Jul 16, 2019 48.05 49.28 48.05 49.10 78,697 -0.07(-0.15%)
Jul 15, 2019 48.95 49.27 48.79 49.18 64,392 +0.23(+0.47%)
Jul 12, 2019 48.80 49.06 48.39 48.95 48,383 -0.01(-0.02%)
Jul 11, 2019 48.61 48.96 48.44 48.96 62,470 +0.55(+1.13%)
Jul 10, 2019 48.77 48.81 48.22 48.41 13,286 -0.25(-0.52%)
Jul 09, 2019 48.94 48.98 48.53 48.66 18,342 -0.20(-0.40%)
Jul 08, 2019 48.93 48.98 48.71 48.86 19,181 -0.25(-0.51%)
Jul 05, 2019 48.51 49.11 48.51 49.11 20,016 +0.55(+1.12%)
Jul 03, 2019 48.91 48.91 48.41 48.57 9,087 -0.29(-0.60%)
Jul 02, 2019 48.78 48.86 48.52 48.86 31,424 +0.10(+0.20%)
Jul 01, 2019 48.89 49.28 48.71 48.76 71,787 +0.15(+0.30%)
Jun 28, 2019 48.49 49.06 48.33 48.62 270,405 +0.16(+0.34%)
Jun 27, 2019 47.56 48.45 46.97 48.45 37,509 +0.48(+1.00%)
Jun 26, 2019 48.09 48.44 47.70 47.97 32,944 +0.10(+0.20%)
Jun 25, 2019 47.99 48.44 47.87 47.87 24,882 +0.06(+0.12%)
Jun 24, 2019 48.06 48.57 47.80 47.82 37,235 -0.24(-0.51%)
Jun 21, 2019 47.97 48.22 47.65 48.06 33,770 -0.06(-0.12%)
Jun 20, 2019 48.72 48.90 48.12 48.12 18,174 -0.33(-0.67%)
Jun 19, 2019 48.81 49.01 48.25 48.44 23,044 -0.42(-0.85%)
Jun 18, 2019 48.65 48.99 48.64 48.86 16,628 +0.18(+0.37%)
Jun 17, 2019 48.41 48.68 48.33 48.68 39,345 +0.47(+0.98%)
Jun 14, 2019 48.06 48.47 48.05 48.21 22,840 -0.33(-0.67%)
Jun 13, 2019 48.63 48.77 48.13 48.53 28,371 +0.03(+0.07%)
Jun 12, 2019 48.65 48.74 48.41 48.50 20,103 -0.25(-0.52%)
Jun 11, 2019 49.02 49.38 48.48 48.75 29,508 -0.19(-0.38%)
Jun 10, 2019 48.85 48.99 48.74 48.94 56,093 +0.18(+0.37%)
Jun 07, 2019 49.13 49.13 48.53 48.76 28,244 -0.24(-0.50%)
Jun 06, 2019 48.93 49.01 48.73 49.01 35,957 +0.07(+0.13%)
Jun 05, 2019 48.35 48.94 48.35 48.94 28,722 +0.30(+0.62%)
Jun 04, 2019 49.05 49.05 48.53 48.64 43,600 -0.21(-0.43%)
Jun 03, 2019 48.66 49.01 48.44 48.85 34,885 +0.15(+0.32%)
May 31, 2019 48.88 48.93 48.57 48.70 18,051 -0.12(-0.25%)
May 30, 2019 48.73 48.82 48.53 48.82 16,158 +0.21(+0.44%)
May 29, 2019 48.66 48.93 48.38 48.61 34,177 -0.37(-0.75%)
May 28, 2019 48.47 48.97 48.47 48.97 27,101 +0.35(+0.72%)
May 24, 2019 47.96 48.62 47.96 48.62 20,998 +0.25(+0.52%)
May 23, 2019 48.78 49.19 48.37 48.37 17,630 -0.39(-0.80%)
May 22, 2019 48.77 48.81 48.43 48.76 12,921 -0.22(-0.45%)
May 21, 2019 48.84 49.39 48.78 48.98 24,600 +0.20(+0.42%)
May 20, 2019 48.33 49.19 48.32 48.78 18,372 +0.01(+0.02%)
May 17, 2019 49.26 49.27 48.56 48.77 22,226 -0.71(-1.43%)
May 16, 2019 48.50 49.57 48.50 49.48 70,368 +0.70(+1.44%)
May 15, 2019 48.18 48.92 48.18 48.78 54,033 +0.33(+0.69%)
May 14, 2019 48.16 48.44 47.89 48.44 48,808 +0.36(+0.75%)
May 13, 2019 48.05 49.07 48.05 48.09 71,165 -0.33(-0.69%)
May 10, 2019 48.49 48.90 48.21 48.42 52,804 +0.21(+0.44%)
May 09, 2019 48.31 48.66 47.88 48.21 43,225 -0.26(-0.54%)
May 08, 2019 48.86 49.01 48.22 48.47 16,921 +0.23(+0.47%)
May 07, 2019 49.28 49.32 48.09 48.24 24,121 -1.17(-2.37%)
May 06, 2019 49.85 50.08 49.41 49.41 9,509 -0.97(-1.92%)
May 03, 2019 50.22 50.49 49.71 50.38 53,295 +0.35(+0.70%)
May 02, 2019 50.08 50.08 49.76 50.03 40,431 -0.25(-0.50%)
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.