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 )

54.94 USD -1.55 (-2.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.67 15.68 15.54 15.68 8,596 +0.16(+1.05%)
Dec 30, 2002 15.23 15.51 15.23 15.51 7,368 +0.29(+1.87%)
Dec 27, 2002 15.20 15.23 15.20 15.23 368 +0.03(+0.21%)
Dec 26, 2002 15.20 15.27 15.19 15.20 4,052 -0.07(-0.48%)
Dec 24, 2002 15.35 15.35 15.27 15.27 1,105 +0.00(+0.00%)
Dec 23, 2002 15.15 15.27 15.15 15.27 4,052 +0.04(+0.27%)
Dec 20, 2002 15.39 15.39 15.23 15.23 9,332 -0.16(-1.06%)
Dec 19, 2002 15.37 15.47 15.37 15.39 3,070 +0.02(+0.11%)
Dec 18, 2002 15.40 15.47 15.37 15.37 1,228 +0.02(+0.11%)
Dec 17, 2002 15.39 15.43 15.36 15.36 9,824 -0.10(-0.63%)
Dec 16, 2002 15.23 15.47 15.23 15.46 6,017 +0.31(+2.04%)
Dec 13, 2002 15.07 15.15 14.99 15.15 9,824 +0.00(+0.00%)
Dec 12, 2002 15.15 15.15 14.98 15.15 19,156 +0.00(+0.00%)
Dec 11, 2002 14.86 15.15 14.82 15.15 6,262 +0.20(+1.36%)
Dec 10, 2002 14.96 15.05 14.87 14.94 2,947 -0.08(-0.54%)
Dec 09, 2002 14.98 15.02 14.98 15.02 6,631 +0.00(+0.00%)
Dec 06, 2002 14.82 15.02 14.82 15.02 4,298 +0.33(+2.22%)
Dec 05, 2002 14.70 14.71 14.66 14.70 2,087 -0.08(-0.55%)
Dec 04, 2002 14.74 14.82 14.74 14.78 2,456 -0.04(-0.27%)
Dec 03, 2002 14.74 14.82 14.74 14.82 1,719 +0.01(+0.05%)
Dec 02, 2002 14.74 14.81 14.74 14.81 11,788 +0.07(+0.50%)
Nov 29, 2002 14.70 14.82 14.70 14.74 5,894 +0.00(+0.00%)
Nov 27, 2002 14.66 14.74 14.66 14.74 5,280 +0.08(+0.56%)
Nov 26, 2002 14.67 14.70 14.66 14.66 2,578 +0.00(+0.00%)
Nov 25, 2002 14.71 14.71 14.66 14.66 859 -0.10(-0.66%)
Nov 22, 2002 14.74 14.86 14.74 14.76 1,964 -0.07(-0.44%)
Nov 21, 2002 14.82 14.82 14.74 14.82 32,910 +0.00(+0.00%)
Nov 20, 2002 14.78 14.82 14.78 14.82 8,104 -0.04(-0.27%)
Nov 19, 2002 14.69 14.86 14.69 14.86 2,947 +0.16(+1.11%)
Nov 18, 2002 14.69 14.78 14.66 14.70 11,174 +0.00(+0.00%)
Nov 15, 2002 14.58 14.78 14.58 14.70 2,456 -0.03(-0.22%)
Nov 14, 2002 14.82 14.82 14.66 14.73 3,438 -0.17(-1.15%)
Nov 13, 2002 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Nov 12, 2002 14.83 14.90 14.83 14.90 1,719 +0.08(+0.55%)
Nov 11, 2002 14.76 14.82 14.76 14.82 736 +0.04(+0.28%)
Nov 08, 2002 14.76 14.78 14.76 14.78 982 +0.02(+0.17%)
Nov 07, 2002 14.74 14.76 14.66 14.76 6,262 +0.10(+0.67%)
Nov 06, 2002 14.65 14.66 14.65 14.66 982 +0.00(+0.00%)
Nov 05, 2002 14.66 14.67 14.66 14.66 3,684 -0.08(-0.55%)
Nov 04, 2002 14.50 14.74 14.50 14.74 4,666 +0.16(+1.12%)
Nov 01, 2002 14.74 14.74 14.50 14.58 6,385 -0.29(-1.92%)
Oct 31, 2002 14.86 14.86 14.70 14.86 3,561 -0.08(-0.54%)
Oct 30, 2002 14.82 14.94 14.82 14.94 2,087 +0.20(+1.38%)
Oct 29, 2002 14.80 14.80 14.74 14.74 1,350 -0.14(-0.93%)
Oct 28, 2002 14.88 14.88 14.88 14.88 614 -0.07(-0.49%)
Oct 25, 2002 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Oct 24, 2002 14.66 14.95 14.66 14.95 4,912 +0.29(+1.94%)
Oct 23, 2002 14.76 14.83 14.66 14.67 10,069 +0.01(+0.06%)
Oct 22, 2002 14.66 14.70 14.66 14.66 4,912 -0.08(-0.55%)
Oct 21, 2002 14.89 15.11 14.67 14.74 2,578 -0.22(-1.47%)
Oct 18, 2002 14.96 15.07 14.96 14.96 7,982 -0.06(-0.38%)
Oct 17, 2002 14.94 15.04 14.86 15.02 4,420 +0.05(+0.33%)
Oct 16, 2002 14.98 14.98 14.86 14.97 4,298 +0.07(+0.44%)
Oct 15, 2002 14.76 14.98 14.74 14.90 6,508 +0.24(+1.67%)
Oct 14, 2002 14.54 14.66 14.54 14.66 8,596 +0.04(+0.28%)
Oct 11, 2002 14.58 14.62 14.24 14.62 9,332 -0.04(-0.28%)
Oct 10, 2002 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Oct 09, 2002 14.66 14.66 14.66 14.66 34,875 -0.04(-0.28%)
Oct 08, 2002 14.63 14.70 14.62 14.70 2,578 +0.00(+0.00%)
Oct 07, 2002 14.58 14.70 14.41 14.70 7,982 -0.04(-0.28%)
Oct 04, 2002 14.48 14.74 14.48 14.74 4,175 +0.17(+1.17%)
Oct 03, 2002 14.70 14.70 14.50 14.57 2,947 -0.05(-0.33%)
Oct 02, 2002 14.63 14.66 14.62 14.62 12,525 +0.00(+0.00%)
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.