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 )

64.16 USD -0.26 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.73 22.11 21.58 22.04 17,064 +0.34(+1.58%)
Aug 30, 2010 22.32 22.33 21.69 21.69 7,100 -0.68(-3.02%)
Aug 27, 2010 22.37 22.40 21.42 22.37 11,285 +0.41(+1.85%)
Aug 26, 2010 22.47 22.47 21.96 21.96 146 -0.48(-2.14%)
Aug 25, 2010 21.46 22.44 21.39 22.44 144 +0.98(+4.55%)
Aug 24, 2010 21.43 21.70 21.33 21.47 590 +0.11(+0.50%)
Aug 23, 2010 21.85 21.93 21.36 21.36 12,009 -0.34(-1.58%)
Aug 20, 2010 21.54 21.83 21.54 21.70 16,310 +0.16(+0.76%)
Aug 19, 2010 22.30 22.30 21.54 21.54 218 -0.77(-3.43%)
Aug 18, 2010 22.09 22.43 21.99 22.30 2,210 +0.24(+1.11%)
Aug 17, 2010 22.30 22.44 21.99 22.06 349 +0.08(+0.37%)
Aug 16, 2010 21.49 21.99 21.49 21.98 11,124 +0.48(+2.23%)
Aug 13, 2010 21.50 22.00 21.50 21.50 11,505 -0.29(-1.31%)
Aug 12, 2010 22.26 22.47 21.78 21.78 8,939 -0.63(-2.80%)
Aug 11, 2010 22.80 23.07 22.41 22.41 19,053 -0.63(-2.72%)
Aug 10, 2010 23.17 23.17 22.89 23.04 271 -0.09(-0.39%)
Aug 09, 2010 23.54 23.54 22.79 23.13 7,173 -0.24(-1.05%)
Aug 06, 2010 23.37 23.37 23.00 23.37 3,557 +0.17(+0.74%)
Aug 05, 2010 23.58 23.58 23.20 23.20 2,053 -0.54(-2.26%)
Aug 04, 2010 23.33 23.74 23.33 23.74 5,498 +0.49(+2.10%)
Aug 03, 2010 23.48 23.87 23.21 23.25 5,425 -0.46(-1.92%)
Aug 02, 2010 23.79 23.79 23.43 23.71 5,457 +0.24(+1.04%)
Jul 30, 2010 23.46 23.99 23.37 23.46 2,345 -0.38(-1.61%)
Jul 29, 2010 24.19 24.47 23.29 23.84 8,922 -0.49(-2.01%)
Jul 28, 2010 24.33 24.52 24.30 24.33 235 +0.08(+0.34%)
Jul 27, 2010 24.06 24.84 23.89 24.25 16,209 -0.02(-0.07%)
Jul 26, 2010 24.46 24.94 24.10 24.27 28,208 -0.01(-0.03%)
Jul 23, 2010 24.19 24.28 23.21 24.28 12,685 -0.11(-0.47%)
Jul 22, 2010 23.18 24.39 23.18 24.39 11,689 +1.43(+6.21%)
Jul 21, 2010 23.66 23.80 22.96 22.96 8,428 -0.59(-2.52%)
Jul 20, 2010 23.21 23.56 23.09 23.56 9,140 +0.16(+0.70%)
Jul 19, 2010 23.18 23.41 22.96 23.40 4,145 +0.23(+0.98%)
Jul 16, 2010 23.17 25.11 22.80 23.17 25,000 -1.91(-7.63%)
Jul 15, 2010 25.83 25.83 24.92 25.08 6,088 -0.64(-2.47%)
Jul 14, 2010 25.99 26.06 25.61 25.72 4,408 -0.22(-0.85%)
Jul 13, 2010 25.94 25.94 23.09 25.94 575 +1.31(+5.32%)
Jul 12, 2010 25.37 25.65 24.63 24.63 7,905 -1.03(-4.00%)
Jul 09, 2010 25.65 26.03 23.20 25.65 25,073 +1.82(+7.66%)
Jul 08, 2010 23.83 23.83 23.66 23.83 175 +0.18(+0.76%)
Jul 07, 2010 23.14 23.65 23.09 23.65 9,437 +0.71(+3.09%)
Jul 06, 2010 22.94 24.23 22.79 22.94 294 -0.36(-1.54%)
Jul 02, 2010 23.30 23.57 23.09 23.30 17,341 -0.19(-0.80%)
Jul 01, 2010 23.21 23.61 22.88 23.49 7,675 +0.28(+1.19%)
Jun 30, 2010 23.21 23.65 23.14 23.21 707 -0.08(-0.35%)
Jun 29, 2010 23.88 24.14 23.27 23.29 12,674 -0.98(-4.03%)
Jun 25, 2010 24.27 24.27 22.40 24.27 82,865 +1.55(+6.81%)
Jun 24, 2010 22.64 23.28 22.58 22.72 4,060 +0.07(+0.32%)
Jun 23, 2010 22.60 23.07 22.60 22.65 10,325 +0.07(+0.29%)
Jun 22, 2010 22.58 23.62 22.57 22.58 170 -0.87(-3.72%)
Jun 21, 2010 24.22 24.22 23.36 23.45 3,545 -0.41(-1.71%)
Jun 18, 2010 23.86 24.37 23.68 23.86 24,831 -0.29(-1.21%)
Jun 17, 2010 23.91 24.38 23.70 24.15 3,868 +0.20(+0.85%)
Jun 16, 2010 23.94 24.32 23.82 23.95 3,372 -0.27(-1.11%)
Jun 15, 2010 24.22 24.40 22.95 24.22 295 +1.21(+5.27%)
Jun 14, 2010 23.75 23.75 22.35 23.00 9,001 -0.52(-2.22%)
Jun 11, 2010 23.41 23.53 23.05 23.53 5,808 -0.04(-0.17%)
Jun 10, 2010 23.57 23.85 22.66 23.57 275 +0.05(+0.21%)
Jun 09, 2010 23.25 23.99 23.00 23.52 7,866 +0.34(+1.48%)
Jun 08, 2010 23.79 23.79 22.33 23.18 21,609 -0.68(-2.87%)
Jun 07, 2010 23.92 24.78 23.66 23.86 9,272 +0.02(+0.07%)
Jun 04, 2010 23.84 24.68 23.70 23.84 14,344 -1.04(-4.19%)
Jun 03, 2010 24.76 25.37 24.76 24.89 3,326 +0.25(+1.02%)
Jun 02, 2010 24.63 24.63 23.63 24.63 6,092 +0.67(+2.79%)
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.