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 )

55.71 USD +0.77 (+1.40%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 71.40 72.48 70.03 72.48 32,664 +0.87(+1.22%)
Jul 28, 2005 70.36 72.06 70.36 71.60 31,805 +1.29(+1.84%)
Jul 27, 2005 70.55 71.08 69.99 70.31 23,823 +0.46(+0.65%)
Jul 26, 2005 69.01 70.48 69.01 69.85 21,367 +0.02(+0.03%)
Jul 25, 2005 71.65 72.64 69.83 69.83 33,647 -1.21(-1.71%)
Jul 22, 2005 68.61 71.38 68.61 71.04 33,401 +1.62(+2.33%)
Jul 21, 2005 70.03 70.24 68.13 69.42 25,296 -1.01(-1.43%)
Jul 20, 2005 70.32 70.85 69.42 70.43 41,506 +0.32(+0.45%)
Jul 19, 2005 68.81 70.52 68.81 70.11 27,875 +1.30(+1.89%)
Jul 18, 2005 69.42 70.18 67.39 68.81 39,296 -0.61(-0.88%)
Jul 15, 2005 68.40 69.83 67.10 69.42 56,610 +0.20(+0.29%)
Jul 14, 2005 72.07 73.17 68.28 69.22 87,433 -2.84(-3.94%)
Jul 13, 2005 72.67 72.88 71.60 72.06 18,297 -0.20(-0.28%)
Jul 12, 2005 71.46 73.49 70.85 72.26 48,751 +0.60(+0.84%)
Jul 11, 2005 71.86 72.07 71.50 71.66 42,857 +0.41(+0.57%)
Jul 08, 2005 71.50 71.66 70.03 71.25 47,646 -0.24(-0.34%)
Jul 07, 2005 70.44 71.85 69.83 71.50 40,155 +0.57(+0.80%)
Jul 06, 2005 71.29 71.46 70.15 70.93 36,471 -0.57(-0.80%)
Jul 05, 2005 70.68 72.48 70.50 71.50 45,313 +1.33(+1.89%)
Jul 01, 2005 70.44 70.44 69.22 70.17 24,805 +0.14(+0.20%)
Jun 30, 2005 68.61 70.85 67.92 70.03 78,592 +1.22(+1.78%)
Jun 29, 2005 66.38 69.01 66.38 68.81 82,521 +2.41(+3.63%)
Jun 28, 2005 62.26 66.49 62.26 66.40 87,310 +4.35(+7.01%)
Jun 27, 2005 61.48 62.70 60.95 62.05 21,858 +0.16(+0.26%)
Jun 24, 2005 59.90 61.89 59.20 61.89 56,365 +1.99(+3.32%)
Jun 23, 2005 61.89 62.99 59.69 59.90 28,489 -1.17(-1.92%)
Jun 22, 2005 60.50 61.36 58.33 61.07 20,384 +0.75(+1.24%)
Jun 21, 2005 60.55 61.07 60.26 60.33 41,629 -0.42(-0.70%)
Jun 20, 2005 60.33 61.28 59.98 60.75 18,174 +0.25(+0.42%)
Jun 17, 2005 60.87 61.36 59.85 60.50 39,910 -0.99(-1.62%)
Jun 16, 2005 61.89 61.89 60.87 61.49 26,770 -0.80(-1.28%)
Jun 15, 2005 61.07 62.30 59.85 62.29 34,015 +1.46(+2.40%)
Jun 14, 2005 58.75 60.87 58.59 60.83 28,121 +1.79(+3.03%)
Jun 13, 2005 59.70 60.11 58.02 59.04 45,313 -1.07(-1.77%)
Jun 10, 2005 60.26 60.79 60.02 60.11 26,279 +0.05(+0.08%)
Jun 09, 2005 57.61 60.46 57.21 60.06 53,786 +1.67(+2.86%)
Jun 08, 2005 62.05 62.21 58.02 58.39 70,855 -4.48(-7.12%)
Jun 07, 2005 63.76 63.92 62.79 62.87 22,840 -0.61(-0.96%)
Jun 06, 2005 63.03 63.64 62.82 63.48 29,717 +0.77(+1.23%)
Jun 03, 2005 62.70 63.40 62.09 62.70 36,594 +0.01(+0.01%)
Jun 02, 2005 61.07 62.84 60.88 62.70 32,910 +1.46(+2.38%)
Jun 01, 2005 62.29 62.29 60.99 61.24 52,190 -1.26(-2.02%)
May 31, 2005 59.31 62.95 59.00 62.50 65,084 +2.99(+5.02%)
May 27, 2005 59.85 61.07 59.41 59.51 29,349 -0.60(-1.00%)
May 26, 2005 57.71 60.67 57.71 60.11 65,084 +2.21(+3.83%)
May 25, 2005 58.75 59.62 57.70 57.90 89,275 -1.67(-2.80%)
May 24, 2005 64.58 64.58 59.04 59.57 184,322 -5.01(-7.76%)
May 23, 2005 61.89 64.60 61.89 64.58 148,219 +2.82(+4.56%)
May 20, 2005 60.26 61.89 60.26 61.76 74,785 +1.13(+1.87%)
May 19, 2005 59.60 60.63 59.52 60.63 48,751 +1.11(+1.86%)
May 18, 2005 57.86 59.57 57.76 59.52 126,484 +2.03(+3.53%)
May 17, 2005 57.21 57.49 56.11 57.49 37,454 +0.08(+0.14%)
May 16, 2005 55.37 57.70 55.37 57.41 52,067 +2.26(+4.09%)
May 13, 2005 55.29 55.78 54.89 55.15 20,876 +0.02(+0.03%)
May 12, 2005 55.21 55.47 54.56 55.14 26,279 +0.02(+0.03%)
May 11, 2005 55.21 55.42 54.64 55.12 17,806 -0.09(-0.16%)
May 10, 2005 55.07 55.70 54.23 55.21 59,558 -0.53(-0.95%)
May 09, 2005 54.31 55.74 53.34 55.74 63,242 +1.84(+3.41%)
May 06, 2005 50.45 53.91 50.45 53.90 73,188 +3.54(+7.03%)
May 05, 2005 49.88 50.36 49.63 50.36 15,227 +0.56(+1.13%)
May 04, 2005 49.35 50.03 49.35 49.80 9,210 +0.61(+1.24%)
May 03, 2005 50.00 50.37 48.78 49.19 10,315 -0.81(-1.63%)
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.