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 )

54.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.61 29.55 29.55 29.55 11,052 +0.07(+0.25%)
Dec 30, 2013 29.63 29.63 29.40 29.48 2,710 -0.21(-0.71%)
Dec 27, 2013 29.72 29.72 29.23 29.69 6,120 -0.07(-0.22%)
Dec 26, 2013 29.64 29.76 29.49 29.76 7,913 +0.12(+0.41%)
Dec 24, 2013 29.52 29.64 29.35 29.63 9,015 -0.03(-0.11%)
Dec 23, 2013 29.68 30.10 29.52 29.67 10,936 -0.02(-0.05%)
Dec 20, 2013 29.71 30.19 29.35 29.68 39,018 +0.08(+0.28%)
Dec 19, 2013 29.86 29.86 29.41 29.60 4,519 +0.08(+0.28%)
Dec 18, 2013 29.37 29.63 29.18 29.52 8,065 +0.02(+0.08%)
Dec 17, 2013 29.48 29.56 29.40 29.50 4,835 +0.04(+0.14%)
Dec 16, 2013 29.30 29.52 29.30 29.45 5,077 +0.19(+0.64%)
Dec 13, 2013 29.45 29.45 29.27 29.27 3,209 -0.07(-0.25%)
Dec 12, 2013 29.41 29.47 29.24 29.34 4,369 +0.10(+0.33%)
Dec 11, 2013 29.27 29.56 29.19 29.24 10,178 -0.15(-0.53%)
Dec 10, 2013 29.32 29.52 29.32 29.40 7,526 -0.12(-0.41%)
Dec 09, 2013 29.45 29.74 29.44 29.52 10,494 +0.00(+0.00%)
Dec 06, 2013 29.67 30.15 29.45 29.52 3,563 +0.04(+0.14%)
Dec 05, 2013 29.24 29.49 28.98 29.48 7,499 +0.32(+1.09%)
Dec 04, 2013 29.80 29.80 29.16 29.16 6,346 -0.34(-1.16%)
Dec 03, 2013 29.44 29.83 29.44 29.50 4,936 +0.07(+0.25%)
Dec 02, 2013 29.76 29.76 29.43 29.43 7,143 -0.56(-1.87%)
Nov 29, 2013 29.84 30.32 29.84 29.99 2,120 +0.35(+1.18%)
Nov 27, 2013 29.73 29.97 29.44 29.64 13,519 +0.02(+0.05%)
Nov 26, 2013 29.52 29.80 29.52 29.63 8,001 +0.13(+0.44%)
Nov 25, 2013 29.43 29.52 29.32 29.50 6,932 +0.09(+0.30%)
Nov 22, 2013 29.37 29.56 29.31 29.41 27,241 +0.09(+0.31%)
Nov 21, 2013 29.52 29.72 29.15 29.32 11,320 -0.19(-0.63%)
Nov 20, 2013 29.47 29.52 29.42 29.50 24,487 +0.02(+0.08%)
Nov 19, 2013 29.47 29.89 29.41 29.48 4,479 -0.15(-0.49%)
Nov 18, 2013 29.56 30.13 29.53 29.63 8,425 -0.06(-0.19%)
Nov 15, 2013 29.63 29.88 29.57 29.68 7,242 -0.04(-0.14%)
Nov 14, 2013 29.71 29.72 29.64 29.72 2,638 +0.01(+0.03%)
Nov 13, 2013 29.43 29.93 29.43 29.71 12,769 +0.02(+0.08%)
Nov 12, 2013 29.69 29.72 29.49 29.69 4,344 -0.18(-0.60%)
Nov 11, 2013 29.96 30.14 29.85 29.87 4,744 -0.06(-0.19%)
Nov 08, 2013 29.76 30.13 29.74 29.93 8,796 +0.12(+0.41%)
Nov 07, 2013 30.03 30.07 29.64 29.80 4,429 -0.33(-1.11%)
Nov 06, 2013 30.13 30.33 30.13 30.14 1,819 +0.24(+0.79%)
Nov 05, 2013 30.36 30.58 29.82 29.90 3,916 -0.68(-2.21%)
Nov 04, 2013 30.82 30.88 30.39 30.58 9,090 -0.24(-0.79%)
Nov 01, 2013 30.46 30.82 30.02 30.82 17,343 +0.27(+0.88%)
Oct 31, 2013 30.31 30.94 30.31 30.55 6,143 +0.05(+0.16%)
Oct 30, 2013 30.67 30.94 30.50 30.50 9,284 -0.16(-0.53%)
Oct 29, 2013 30.14 30.93 30.14 30.67 4,505 +0.04(+0.13%)
Oct 28, 2013 30.91 30.94 30.50 30.63 6,180 -0.32(-1.03%)
Oct 25, 2013 30.94 31.43 29.84 30.94 14,549 +0.00(+0.00%)
Oct 24, 2013 30.83 30.94 30.46 30.94 16,329 +0.00(+0.00%)
Oct 23, 2013 30.54 30.99 30.54 30.94 7,542 +0.14(+0.45%)
Oct 22, 2013 30.50 30.94 30.50 30.81 6,120 +0.34(+1.12%)
Oct 21, 2013 30.37 30.92 30.37 30.46 11,724 -0.47(-1.53%)
Oct 18, 2013 30.94 30.94 29.99 30.94 16,929 +0.46(+1.50%)
Oct 17, 2013 29.89 30.71 29.89 30.48 6,513 +0.07(+0.24%)
Oct 16, 2013 30.86 30.86 30.33 30.41 3,664 +0.16(+0.54%)
Oct 15, 2013 30.11 30.78 29.89 30.24 7,952 -0.37(-1.22%)
Oct 14, 2013 30.71 30.74 30.29 30.62 3,428 -0.33(-1.05%)
Oct 11, 2013 30.74 31.14 30.70 30.94 11,690 +0.02(+0.05%)
Oct 10, 2013 29.61 30.94 29.61 30.93 7,150 +0.50(+1.66%)
Oct 09, 2013 30.23 30.88 30.13 30.42 6,039 +0.45(+1.49%)
Oct 08, 2013 30.42 30.76 29.93 29.98 7,542 -0.31(-1.02%)
Oct 07, 2013 30.41 30.93 30.03 30.29 4,021 -0.11(-0.35%)
Oct 04, 2013 30.11 30.73 30.11 30.39 1,180 +0.24(+0.81%)
Oct 03, 2013 30.13 30.45 30.13 30.15 2,708 -0.42(-1.36%)
Oct 02, 2013 30.97 30.97 30.24 30.56 18,148 -0.79(-2.52%)
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.