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 (%)
Sep 30, 2016 41.59 41.82 41.59 41.69 5,937 +0.17(+0.41%)
Sep 29, 2016 41.57 41.70 41.29 41.51 6,510 +0.03(+0.08%)
Sep 28, 2016 41.29 41.69 41.29 41.48 6,084 -0.14(-0.33%)
Sep 27, 2016 41.52 41.93 41.45 41.62 4,947 +0.08(+0.20%)
Sep 26, 2016 41.59 42.02 41.54 41.54 6,283 -0.38(-0.91%)
Sep 23, 2016 41.94 42.34 41.62 41.92 12,957 -0.28(-0.66%)
Sep 22, 2016 41.70 42.20 41.47 42.20 7,961 +0.55(+1.31%)
Sep 21, 2016 41.73 41.98 41.25 41.65 11,777 +0.15(+0.35%)
Sep 20, 2016 41.56 41.65 41.11 41.51 5,124 -0.07(-0.18%)
Sep 19, 2016 41.30 41.58 40.95 41.58 12,792 +0.44(+1.07%)
Sep 16, 2016 41.17 41.17 40.72 41.14 18,970 -0.03(-0.08%)
Sep 15, 2016 40.15 41.17 40.15 41.17 10,570 +1.06(+2.64%)
Sep 14, 2016 40.10 40.46 39.94 40.11 11,868 +0.02(+0.04%)
Sep 13, 2016 40.79 41.20 40.10 40.10 18,445 -1.11(-2.69%)
Sep 12, 2016 41.07 41.25 41.02 41.21 9,779 +0.13(+0.32%)
Sep 09, 2016 42.35 42.35 41.07 41.07 12,771 -1.64(-3.85%)
Sep 08, 2016 42.71 42.96 42.14 42.72 10,860 +0.28(+0.65%)
Sep 07, 2016 42.65 42.88 42.35 42.44 14,501 -0.26(-0.61%)
Sep 06, 2016 42.76 42.79 41.98 42.70 13,850 +0.22(+0.52%)
Sep 02, 2016 42.52 42.48 42.48 42.48 5,403 +0.09(+0.21%)
Sep 01, 2016 42.93 42.93 42.18 42.39 7,838 -0.55(-1.27%)
Aug 31, 2016 42.96 42.96 42.73 42.94 8,631 +0.02(+0.04%)
Aug 30, 2016 42.75 43.16 42.75 42.92 8,397 +0.21(+0.50%)
Aug 29, 2016 42.20 42.76 42.09 42.71 16,959 +0.98(+2.34%)
Aug 26, 2016 41.83 42.29 41.48 41.73 11,334 -0.16(-0.39%)
Aug 25, 2016 41.25 41.91 41.12 41.90 93,930 +0.65(+1.58%)
Aug 24, 2016 40.47 41.81 40.47 41.25 14,917 +1.10(+2.74%)
Aug 23, 2016 39.90 40.92 39.90 40.15 15,514 +0.19(+0.47%)
Aug 22, 2016 39.85 39.96 39.84 39.96 6,636 +0.03(+0.08%)
Aug 19, 2016 39.62 40.15 39.62 39.93 10,618 +0.38(+0.97%)
Aug 18, 2016 39.50 39.54 39.50 39.54 827 -0.24(-0.61%)
Aug 17, 2016 39.65 39.93 39.65 39.79 7,043 +0.15(+0.37%)
Aug 16, 2016 39.67 40.30 39.64 39.64 8,328 -0.35(-0.88%)
Aug 15, 2016 40.02 40.11 39.70 39.99 12,858 -0.03(-0.08%)
Aug 12, 2016 39.69 40.02 39.69 40.02 6,917 +0.37(+0.92%)
Aug 11, 2016 39.60 39.92 39.09 39.66 7,570 +0.36(+0.91%)
Aug 10, 2016 39.62 39.94 38.47 39.30 8,686 -0.56(-1.41%)
Aug 09, 2016 39.86 40.48 39.59 39.86 11,345 +0.15(+0.37%)
Aug 08, 2016 39.58 40.81 39.44 39.71 24,432 -0.13(-0.33%)
Aug 05, 2016 39.81 39.97 39.36 39.85 16,439 +0.34(+0.87%)
Aug 04, 2016 39.46 40.53 39.37 39.50 3,718 -0.27(-0.68%)
Aug 03, 2016 39.45 39.77 39.36 39.77 4,310 +0.37(+0.93%)
Aug 02, 2016 39.50 39.76 39.41 39.41 6,703 -0.28(-0.70%)
Aug 01, 2016 39.93 40.38 38.34 39.68 10,770 -0.16(-0.41%)
Jul 29, 2016 40.51 42.45 39.81 39.85 12,917 -0.86(-2.10%)
Jul 28, 2016 40.43 40.84 40.42 40.70 12,584 +0.46(+1.13%)
Jul 27, 2016 39.29 40.70 39.19 40.24 12,174 +0.86(+2.19%)
Jul 26, 2016 39.37 39.41 38.86 39.38 114,637 +0.29(+0.73%)
Jul 25, 2016 39.22 39.29 38.58 39.10 19,068 -0.24(-0.60%)
Jul 22, 2016 38.85 39.33 38.60 39.33 10,677 +0.45(+1.15%)
Jul 21, 2016 38.15 39.47 38.15 38.88 20,377 -1.00(-2.51%)
Jul 20, 2016 39.85 39.92 39.50 39.89 5,690 +0.09(+0.23%)
Jul 19, 2016 40.01 40.09 39.80 39.80 6,009 -0.37(-0.93%)
Jul 18, 2016 40.11 40.34 39.83 40.17 4,752 +0.19(+0.47%)
Jul 15, 2016 40.10 40.10 39.83 39.98 7,891 +0.23(+0.57%)
Jul 14, 2016 39.78 39.93 39.54 39.76 8,040 +0.33(+0.85%)
Jul 13, 2016 39.29 39.70 39.26 39.42 12,800 +0.03(+0.08%)
Jul 12, 2016 39.16 39.45 38.50 39.39 14,948 +0.24(+0.62%)
Jul 11, 2016 39.12 39.14 38.93 39.14 11,392 +0.20(+0.52%)
Jul 08, 2016 38.57 39.09 38.18 38.94 14,048 +0.76(+1.98%)
Jul 07, 2016 38.39 38.52 38.18 38.18 14,430 -0.16(-0.42%)
Jul 06, 2016 38.00 38.49 37.74 38.35 9,933 +0.21(+0.56%)
Jul 05, 2016 38.23 38.45 37.65 38.14 11,368 -0.20(-0.51%)
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.