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 )

55.42 USD +0.48 (+0.87%)
Streaming Delayed Price Updated: 12:07 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 56.11 58.02 55.78 57.74 49,488 +1.14(+2.01%)
Dec 29, 2005 55.78 56.60 55.13 56.60 22,104 +0.50(+0.90%)
Dec 28, 2005 52.77 56.19 52.77 56.09 48,137 +3.53(+6.71%)
Dec 27, 2005 52.40 52.93 51.88 52.57 17,069 +0.16(+0.31%)
Dec 23, 2005 52.60 52.93 52.13 52.40 14,367 -0.40(-0.76%)
Dec 22, 2005 53.54 54.86 52.12 52.80 11,543 -0.55(-1.02%)
Dec 21, 2005 53.20 56.42 53.20 53.35 20,630 -0.06(-0.11%)
Dec 20, 2005 55.27 55.58 53.20 53.40 17,192 -1.66(-3.02%)
Dec 19, 2005 57.33 57.33 54.84 55.07 20,753 -1.78(-3.12%)
Dec 16, 2005 57.21 58.02 56.48 56.84 52,435 +0.34(+0.61%)
Dec 15, 2005 57.13 57.13 55.42 56.50 12,771 -0.48(-0.84%)
Dec 14, 2005 55.50 57.18 55.49 56.98 14,858 +1.28(+2.30%)
Dec 13, 2005 55.74 55.77 55.41 55.70 8,596 +0.53(+0.96%)
Dec 12, 2005 54.80 55.17 54.56 55.17 4,666 +0.58(+1.06%)
Dec 09, 2005 53.87 54.59 53.77 54.59 6,140 +0.52(+0.96%)
Dec 08, 2005 53.75 54.85 53.75 54.07 7,490 +0.36(+0.67%)
Dec 07, 2005 53.99 53.99 53.54 53.71 5,034 -0.09(-0.17%)
Dec 06, 2005 53.62 54.38 53.43 53.80 9,578 +0.38(+0.72%)
Dec 05, 2005 54.22 54.41 53.27 53.42 20,139 -0.99(-1.83%)
Dec 02, 2005 53.42 54.53 53.14 54.41 13,016 +1.08(+2.03%)
Dec 01, 2005 52.64 53.95 52.64 53.33 15,472 +0.90(+1.71%)
Nov 30, 2005 52.12 52.52 51.91 52.43 7,245 +0.49(+0.94%)
Nov 29, 2005 51.47 52.10 51.39 51.95 13,139 +0.48(+0.93%)
Nov 28, 2005 51.71 51.94 51.47 51.47 12,525 -0.29(-0.55%)
Nov 25, 2005 52.24 52.24 51.10 51.75 7,368 -0.29(-0.55%)
Nov 23, 2005 51.71 52.54 51.51 52.04 13,016 +0.52(+1.01%)
Nov 22, 2005 51.14 52.36 51.11 51.51 17,314 +0.29(+0.57%)
Nov 21, 2005 50.80 51.29 50.08 51.22 13,016 +0.94(+1.86%)
Nov 18, 2005 49.50 50.65 49.39 50.29 14,858 +0.86(+1.75%)
Nov 17, 2005 48.27 49.50 48.27 49.42 14,367 +1.06(+2.19%)
Nov 16, 2005 50.49 50.69 48.25 48.36 35,612 -1.86(-3.71%)
Nov 15, 2005 50.04 51.30 49.89 50.23 16,455 +0.19(+0.37%)
Nov 14, 2005 49.72 50.65 49.40 50.04 12,771 +0.52(+1.05%)
Nov 11, 2005 50.45 51.51 48.67 49.52 41,260 -0.93(-1.84%)
Nov 10, 2005 48.90 50.49 48.40 50.45 18,665 +1.99(+4.10%)
Nov 09, 2005 47.43 49.27 47.43 48.46 12,034 +0.99(+2.08%)
Nov 08, 2005 46.93 47.84 45.61 47.48 46,664 -0.33(-0.70%)
Nov 07, 2005 47.96 48.87 46.54 47.81 14,858 +0.03(+0.07%)
Nov 04, 2005 48.45 49.27 47.65 47.78 23,086 -0.47(-0.98%)
Nov 03, 2005 49.02 49.19 47.64 48.25 17,683 -0.61(-1.25%)
Nov 02, 2005 47.03 49.27 46.43 48.86 45,558 +1.43(+3.00%)
Nov 01, 2005 48.28 48.28 46.39 47.43 11,788 -1.05(-2.17%)
Oct 31, 2005 46.01 48.86 46.01 48.49 34,629 +2.08(+4.49%)
Oct 28, 2005 45.39 46.40 43.97 46.40 17,683 +1.21(+2.69%)
Oct 27, 2005 46.54 47.65 43.81 45.19 35,612 -1.56(-3.33%)
Oct 26, 2005 47.43 48.86 46.02 46.74 20,384 -0.48(-1.02%)
Oct 25, 2005 46.50 48.05 46.50 47.22 16,086 -0.09(-0.19%)
Oct 24, 2005 45.60 47.46 45.60 47.31 14,736 +1.71(+3.75%)
Oct 21, 2005 44.99 46.50 44.38 45.60 48,137 +0.61(+1.36%)
Oct 20, 2005 48.45 48.50 44.47 44.99 31,928 -3.28(-6.80%)
Oct 19, 2005 44.46 48.27 44.22 48.27 34,629 +3.63(+8.14%)
Oct 18, 2005 45.81 45.81 43.89 44.64 34,015 -1.36(-2.96%)
Oct 17, 2005 44.50 46.25 44.46 46.00 34,261 +1.71(+3.86%)
Oct 14, 2005 44.06 46.34 44.00 44.29 46,909 +0.89(+2.05%)
Oct 13, 2005 43.57 44.63 42.15 43.40 34,138 -0.37(-0.86%)
Oct 12, 2005 46.16 46.42 42.05 43.78 65,452 -2.58(-5.57%)
Oct 11, 2005 46.82 47.83 46.01 46.36 23,700 -0.07(-0.14%)
Oct 10, 2005 49.47 49.88 46.25 46.43 36,348 -3.05(-6.17%)
Oct 07, 2005 48.90 50.33 48.90 49.48 22,104 +0.65(+1.33%)
Oct 06, 2005 49.07 49.27 48.66 48.83 35,857 -0.26(-0.53%)
Oct 05, 2005 51.10 51.39 49.08 49.09 33,156 -2.24(-4.36%)
Oct 04, 2005 51.71 52.73 51.33 51.33 18,420 -1.20(-2.28%)
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.