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 )

59.70 USD -3.11 (-4.95%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.80 56.91 53.78 54.73 14,613 -2.27(-3.99%)
Sep 27, 2007 57.21 57.27 56.35 57.00 6,876 -0.07(-0.11%)
Sep 26, 2007 55.02 57.07 55.02 57.07 12,525 +2.30(+4.21%)
Sep 25, 2007 57.14 57.14 53.57 54.76 15,718 -2.52(-4.39%)
Sep 24, 2007 57.83 58.22 57.04 57.28 6,999 -0.70(-1.21%)
Sep 21, 2007 57.41 58.55 57.38 57.98 27,630 +1.06(+1.86%)
Sep 20, 2007 57.00 57.00 55.95 56.92 7,490 -0.24(-0.41%)
Sep 19, 2007 56.84 57.60 55.79 57.16 26,893 +0.74(+1.31%)
Sep 18, 2007 52.88 56.42 52.35 56.42 19,770 +3.66(+6.93%)
Sep 17, 2007 52.83 53.14 52.65 52.76 10,315 -0.11(-0.22%)
Sep 14, 2007 53.09 53.46 52.20 52.87 15,472 -0.79(-1.47%)
Sep 13, 2007 54.30 54.30 53.05 53.66 3,561 -0.55(-1.01%)
Sep 12, 2007 53.79 54.33 53.59 54.21 6,140 +0.34(+0.63%)
Sep 11, 2007 52.62 53.99 52.62 53.87 7,490 +1.47(+2.81%)
Sep 10, 2007 53.22 53.50 51.34 52.39 12,157 -0.70(-1.32%)
Sep 07, 2007 54.44 54.72 52.96 53.09 17,437 -1.61(-2.95%)
Sep 06, 2007 53.81 55.24 53.31 54.71 9,701 +0.96(+1.79%)
Sep 05, 2007 55.23 55.23 53.66 53.75 12,034 -1.91(-3.42%)
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.