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 )

60.01 USD +0.31 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 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%)
Sep 04, 2007 55.66 55.66 52.95 55.65 23,577 -0.32(-0.57%)
Aug 31, 2007 55.37 56.19 55.37 55.97 9,578 +1.21(+2.20%)
Aug 30, 2007 54.76 55.78 54.50 54.76 7,859 -0.49(-0.88%)
Aug 29, 2007 53.18 55.41 53.18 55.25 17,683 +2.28(+4.30%)
Aug 28, 2007 56.12 56.12 52.97 52.97 21,612 -3.41(-6.05%)
Aug 27, 2007 56.89 56.89 56.07 56.38 10,438 -0.68(-1.18%)
Aug 24, 2007 56.27 57.57 55.18 57.06 31,928 +1.05(+1.88%)
Aug 23, 2007 58.02 58.22 56.01 56.01 14,981 -2.42(-4.14%)
Aug 22, 2007 59.20 59.24 58.07 58.43 5,771 -0.33(-0.55%)
Aug 21, 2007 59.98 59.98 58.75 58.75 12,894 -1.08(-1.81%)
Aug 20, 2007 60.26 60.29 58.67 59.84 24,560 -0.59(-0.97%)
Aug 17, 2007 63.33 63.33 60.24 60.42 39,541 +0.77(+1.30%)
Aug 16, 2007 57.57 59.65 57.13 59.65 58,207 +2.32(+4.05%)
Aug 15, 2007 56.63 59.41 56.62 57.33 16,332 +0.85(+1.50%)
Aug 14, 2007 57.82 58.16 55.90 56.48 18,174 -1.15(-1.99%)
Aug 13, 2007 60.42 60.42 57.45 57.63 23,086 -2.78(-4.60%)
Aug 10, 2007 57.46 61.15 56.59 60.41 24,928 +2.46(+4.24%)
Aug 09, 2007 56.23 59.44 55.73 57.95 25,788 +0.90(+1.58%)
Aug 08, 2007 56.92 61.07 56.33 57.04 57,961 +0.73(+1.30%)
Aug 07, 2007 53.14 56.60 53.14 56.31 42,120 +2.83(+5.28%)
Aug 06, 2007 51.34 53.75 49.81 53.49 54,154 +2.18(+4.25%)
Aug 03, 2007 51.98 53.14 51.20 51.30 29,349 -1.83(-3.45%)
Aug 02, 2007 50.59 53.22 50.59 53.14 34,998 +1.33(+2.56%)
Aug 01, 2007 50.90 51.89 50.39 51.81 53,786 +1.19(+2.35%)
Jul 31, 2007 50.98 51.78 50.46 50.62 24,068 -0.25(-0.50%)
Jul 30, 2007 51.27 51.71 50.49 50.87 25,174 -0.42(-0.83%)
Jul 27, 2007 51.40 52.56 50.86 51.29 34,629 -0.29(-0.55%)
Jul 26, 2007 51.51 52.31 50.46 51.58 39,787 -0.54(-1.03%)
Jul 25, 2007 51.96 53.34 51.64 52.12 23,086 +0.33(+0.63%)
Jul 24, 2007 54.36 54.56 51.56 51.79 37,822 -2.37(-4.38%)
Jul 23, 2007 55.29 55.60 54.16 54.16 15,350 -0.92(-1.67%)
Jul 20, 2007 54.97 55.62 54.96 55.08 38,559 +0.07(+0.13%)
Jul 19, 2007 55.25 55.78 54.97 55.01 8,964 -0.27(-0.49%)
Jul 18, 2007 55.90 56.23 53.40 55.28 29,472 -0.63(-1.12%)
Jul 17, 2007 55.77 56.76 55.71 55.90 12,771 +0.37(+0.67%)
Jul 16, 2007 56.80 56.80 55.30 55.53 15,964 -1.34(-2.35%)
Jul 13, 2007 56.79 57.00 56.54 56.86 6,631 +0.27(+0.47%)
Jul 12, 2007 54.56 57.00 54.41 56.60 26,033 +2.04(+3.75%)
Jul 11, 2007 54.28 54.76 53.69 54.55 15,841 +0.35(+0.65%)
Jul 10, 2007 54.60 55.07 53.95 54.20 20,998 -0.76(-1.38%)
Jul 09, 2007 55.55 55.55 54.19 54.96 25,419 -0.65(-1.17%)
Jul 06, 2007 55.66 55.70 55.07 55.61 13,139 -0.13(-0.23%)
Jul 05, 2007 56.07 56.18 55.47 55.74 9,087 -0.46(-0.81%)
Jul 03, 2007 56.96 56.96 56.07 56.20 7,245 -0.60(-1.06%)
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.