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: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 52.12 52.52 52.12 52.26 17,560 +0.06(+0.11%)
Sep 28, 2006 52.48 52.64 52.20 52.20 8,841 -0.08(-0.16%)
Sep 27, 2006 52.08 52.50 52.03 52.28 6,999 +0.20(+0.39%)
Sep 26, 2006 52.19 52.35 51.95 52.08 11,297 +0.08(+0.16%)
Sep 25, 2006 50.59 52.23 50.59 52.00 13,262 +1.41(+2.78%)
Sep 22, 2006 51.10 51.12 50.49 50.59 12,034 -0.56(-1.10%)
Sep 21, 2006 52.04 52.13 51.10 51.15 11,543 -0.97(-1.86%)
Sep 20, 2006 51.51 52.30 51.51 52.12 7,368 +0.61(+1.19%)
Sep 19, 2006 52.16 52.36 51.23 51.51 7,736 -0.45(-0.86%)
Sep 18, 2006 52.80 52.93 51.90 51.95 12,402 -0.56(-1.07%)
Sep 15, 2006 52.36 52.96 52.12 52.52 41,997 +0.52(+1.00%)
Sep 14, 2006 52.08 52.08 51.51 52.00 6,017 -0.07(-0.14%)
Sep 13, 2006 52.04 52.18 51.83 52.07 10,315 -0.04(-0.08%)
Sep 12, 2006 51.91 52.65 51.77 52.11 12,771 +0.20(+0.38%)
Sep 11, 2006 51.10 52.08 51.10 51.91 15,104 +0.61(+1.19%)
Sep 08, 2006 51.14 51.39 50.86 51.30 26,770 +0.16(+0.32%)
Sep 07, 2006 50.81 51.67 50.49 51.14 13,016 +0.00(+0.00%)
Sep 06, 2006 52.93 52.93 51.14 51.14 9,210 -1.95(-3.68%)
Sep 05, 2006 53.75 53.75 52.93 53.09 9,701 -0.65(-1.21%)
Sep 01, 2006 53.75 54.11 53.75 53.75 4,789 -0.52(-0.96%)
Aug 31, 2006 54.80 54.86 54.04 54.27 11,297 -0.54(-0.98%)
Aug 30, 2006 52.81 54.97 52.03 54.80 15,104 +2.04(+3.86%)
Aug 29, 2006 50.97 52.84 50.69 52.77 13,630 +1.60(+3.12%)
Aug 28, 2006 50.53 51.95 50.53 51.17 6,140 +0.68(+1.34%)
Aug 25, 2006 52.00 52.00 50.50 50.50 9,455 -1.70(-3.26%)
Aug 24, 2006 50.94 52.61 50.48 52.20 14,736 +1.66(+3.29%)
Aug 23, 2006 51.90 51.90 50.50 50.54 6,876 -1.65(-3.17%)
Aug 22, 2006 52.12 52.60 52.08 52.19 9,578 +0.24(+0.45%)
Aug 21, 2006 51.89 52.31 51.69 51.95 10,560 +0.19(+0.36%)
Aug 18, 2006 51.71 52.02 51.63 51.77 9,824 +0.30(+0.59%)
Aug 17, 2006 51.02 51.91 50.90 51.47 14,613 +0.86(+1.71%)
Aug 16, 2006 49.47 50.65 49.03 50.60 5,034 +0.93(+1.87%)
Aug 15, 2006 48.45 49.67 48.29 49.67 5,280 +1.78(+3.71%)
Aug 14, 2006 48.05 48.32 47.90 47.90 6,262 +0.06(+0.12%)
Aug 11, 2006 47.83 48.21 47.45 47.84 9,455 -0.18(-0.37%)
Aug 10, 2006 47.23 48.02 47.23 48.02 8,596 +0.27(+0.56%)
Aug 09, 2006 48.67 48.99 47.75 47.75 10,315 -0.72(-1.48%)
Aug 08, 2006 49.37 49.37 48.30 48.47 11,174 -0.70(-1.42%)
Aug 07, 2006 49.28 49.28 48.84 49.17 5,894 -0.38(-0.77%)
Aug 04, 2006 50.49 50.69 49.27 49.55 17,314 -0.93(-1.84%)
Aug 03, 2006 49.31 50.49 48.86 50.48 11,174 +1.17(+2.38%)
Aug 02, 2006 48.31 50.25 48.31 49.31 27,138 +1.20(+2.49%)
Aug 01, 2006 48.98 48.98 47.89 48.11 25,542 -1.07(-2.19%)
Jul 31, 2006 49.63 49.63 48.71 49.19 11,297 -0.85(-1.69%)
Jul 28, 2006 47.88 50.08 47.88 50.03 11,666 +2.19(+4.57%)
Jul 27, 2006 49.84 49.84 47.64 47.84 9,701 -1.79(-3.60%)
Jul 26, 2006 49.06 50.28 47.64 49.63 22,226 +0.37(+0.74%)
Jul 25, 2006 47.28 49.67 47.23 49.27 13,876 +1.84(+3.88%)
Jul 24, 2006 45.52 47.43 45.52 47.43 11,420 +2.11(+4.65%)
Jul 21, 2006 45.28 45.48 45.07 45.32 15,718 +0.03(+0.07%)
Jul 20, 2006 45.69 45.85 45.11 45.29 13,753 -0.46(-1.01%)
Jul 19, 2006 43.69 45.88 43.69 45.75 12,402 +2.06(+4.72%)
Jul 18, 2006 43.20 43.69 42.67 43.69 24,437 +0.33(+0.75%)
Jul 17, 2006 42.87 43.50 42.87 43.36 16,823 +0.37(+0.87%)
Jul 14, 2006 43.00 43.39 42.87 42.99 24,314 -0.01(-0.02%)
Jul 13, 2006 43.28 43.53 42.87 43.00 20,998 -0.37(-0.86%)
Jul 12, 2006 44.49 44.49 43.37 43.37 18,542 -1.25(-2.79%)
Jul 11, 2006 44.79 44.79 43.90 44.62 9,701 -0.06(-0.13%)
Jul 10, 2006 43.44 44.96 43.37 44.67 17,192 +1.43(+3.31%)
Jul 07, 2006 44.02 44.32 43.20 43.24 14,613 -0.76(-1.72%)
Jul 06, 2006 43.70 44.74 43.70 44.00 8,473 +0.10(+0.22%)
Jul 05, 2006 43.49 44.30 43.17 43.90 23,209 +0.36(+0.82%)
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.