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 (%)
Sep 30, 2005 53.91 56.51 53.75 55.37 40,646 +1.33(+2.46%)
Sep 29, 2005 53.34 54.05 50.77 54.05 51,330 +0.31(+0.58%)
Sep 28, 2005 55.03 55.37 53.74 53.74 18,665 -1.32(-2.40%)
Sep 27, 2005 54.93 55.13 54.14 55.06 11,543 -0.07(-0.13%)
Sep 26, 2005 54.97 55.37 54.60 55.13 16,455 -0.03(-0.06%)
Sep 23, 2005 55.16 55.58 54.58 55.16 26,402 -0.21(-0.38%)
Sep 22, 2005 55.42 56.39 54.57 55.37 27,261 -0.73(-1.31%)
Sep 21, 2005 55.50 57.41 55.50 56.11 29,226 +0.94(+1.71%)
Sep 20, 2005 54.56 56.07 53.83 55.16 35,243 +0.33(+0.59%)
Sep 19, 2005 56.80 56.80 54.64 54.84 22,349 -1.77(-3.12%)
Sep 16, 2005 56.80 56.80 56.19 56.60 60,172 -0.20(-0.34%)
Sep 15, 2005 58.92 58.92 56.76 56.80 25,174 -2.52(-4.26%)
Sep 14, 2005 60.79 60.79 58.06 59.32 26,893 -1.26(-2.08%)
Sep 13, 2005 60.83 61.78 60.59 60.59 11,297 -0.24(-0.39%)
Sep 12, 2005 60.79 61.06 60.60 60.82 11,297 +0.64(+1.07%)
Sep 09, 2005 61.06 61.24 60.06 60.18 19,525 -0.69(-1.14%)
Sep 08, 2005 62.66 62.77 60.67 60.87 14,122 -2.00(-3.17%)
Sep 07, 2005 63.19 63.52 62.70 62.87 29,103 +0.24(+0.39%)
Sep 06, 2005 58.84 62.70 58.84 62.62 32,542 +4.07(+6.95%)
Sep 02, 2005 60.59 60.59 58.31 58.55 8,718 -1.83(-3.03%)
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.