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: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.74 32.33 30.63 31.10 19,654 -0.01(-0.03%)
Dec 30, 2008 29.76 31.38 29.55 31.11 14,901 +1.79(+6.11%)
Dec 29, 2008 31.39 31.49 29.32 29.32 12,401 -2.08(-6.61%)
Dec 26, 2008 30.86 31.86 30.50 31.39 19,395 +0.69(+2.25%)
Dec 24, 2008 31.56 31.56 30.55 30.70 15,085 -0.15(-0.48%)
Dec 23, 2008 31.78 31.78 30.42 30.85 17,759 -0.68(-2.17%)
Dec 22, 2008 32.00 32.30 29.48 31.53 21,692 -0.37(-1.15%)
Dec 19, 2008 32.52 33.96 31.84 31.90 63,057 +0.67(+2.14%)
Dec 18, 2008 32.40 32.65 30.41 31.23 26,807 -1.02(-3.16%)
Dec 17, 2008 32.17 32.65 31.10 32.25 22,374 -0.45(-1.37%)
Dec 16, 2008 29.08 32.70 28.57 32.70 47,083 +4.10(+14.32%)
Dec 15, 2008 29.66 30.33 27.26 28.60 41,790 -1.33(-4.44%)
Dec 12, 2008 27.29 29.93 26.66 29.93 0 +1.10(+3.81%)
Dec 11, 2008 30.97 32.17 28.83 28.83 31,729 -3.50(-10.83%)
Dec 10, 2008 30.94 32.33 30.66 32.33 18,766 +1.63(+5.31%)
Dec 09, 2008 31.84 32.57 30.53 30.70 33,454 -1.87(-5.75%)
Dec 08, 2008 29.16 32.78 29.16 32.57 39,388 +3.30(+11.27%)
Dec 05, 2008 26.43 29.28 25.46 29.28 26,539 +2.65(+9.94%)
Dec 04, 2008 27.69 29.27 26.59 26.63 27,819 -1.26(-4.53%)
Dec 03, 2008 27.36 28.19 26.47 27.89 42,544 +0.86(+3.16%)
Dec 02, 2008 24.14 27.04 24.01 27.04 31,807 +3.09(+12.93%)
Dec 01, 2008 28.06 28.18 23.94 23.94 38,352 -4.03(-14.41%)
Nov 28, 2008 27.59 28.09 27.21 27.97 15,227 +0.10(+0.35%)
Nov 26, 2008 26.24 28.27 26.24 27.87 40,590 +0.88(+3.26%)
Nov 25, 2008 26.16 27.00 25.45 27.00 98,701 +1.43(+5.57%)
Nov 24, 2008 22.13 25.65 21.92 25.57 83,402 +4.32(+20.35%)
Nov 21, 2008 21.76 21.78 20.15 21.25 50,849 +0.37(+1.76%)
Nov 20, 2008 21.16 21.99 20.77 20.88 34,040 -0.36(-1.69%)
Nov 19, 2008 21.71 22.78 21.24 21.24 18,536 -1.03(-4.64%)
Nov 18, 2008 23.76 23.86 21.38 22.27 23,946 -1.30(-5.53%)
Nov 17, 2008 24.01 24.01 23.21 23.57 8,400 -0.12(-0.52%)
Nov 14, 2008 25.43 26.22 23.63 23.70 0 -2.20(-8.49%)
Nov 13, 2008 22.91 25.90 21.60 25.90 27,701 +3.27(+14.47%)
Nov 12, 2008 25.39 25.90 22.62 22.62 20,011 -3.28(-12.67%)
Nov 11, 2008 25.46 26.69 24.85 25.90 18,936 +0.07(+0.25%)
Nov 10, 2008 28.27 28.84 24.88 25.84 29,691 -2.60(-9.14%)
Nov 07, 2008 28.30 28.75 27.94 28.44 13,919 +0.62(+2.22%)
Nov 06, 2008 27.57 28.63 27.31 27.82 24,444 -0.07(-0.26%)
Nov 05, 2008 29.60 29.93 27.89 27.89 12,280 -2.19(-7.28%)
Nov 04, 2008 30.03 30.33 29.09 30.08 18,510 +0.36(+1.21%)
Nov 03, 2008 29.57 30.22 29.57 29.72 16,661 -0.33(-1.08%)
Oct 31, 2008 26.76 30.05 26.76 30.05 42,283 +3.18(+11.82%)
Oct 30, 2008 25.46 26.87 25.45 26.87 15,196 +2.11(+8.52%)
Oct 29, 2008 23.25 25.44 23.05 24.76 26,659 +1.51(+6.51%)
Oct 28, 2008 19.67 23.25 19.67 23.25 55,947 +3.71(+18.96%)
Oct 27, 2008 23.13 23.33 19.54 19.54 28,375 -3.27(-14.32%)
Oct 24, 2008 21.66 24.24 21.51 22.81 44,866 -0.55(-2.34%)
Oct 23, 2008 23.56 24.14 22.86 23.36 28,539 -0.07(-0.28%)
Oct 22, 2008 24.13 25.37 23.22 23.42 19,178 -1.47(-5.92%)
Oct 21, 2008 25.65 26.59 24.89 24.89 10,581 -1.08(-4.17%)
Oct 20, 2008 27.08 27.08 24.95 25.98 27,507 -0.98(-3.63%)
Oct 17, 2008 26.47 28.71 26.06 26.95 37,648 -1.55(-5.43%)
Oct 16, 2008 25.45 28.50 24.02 28.50 38,075 +4.07(+16.67%)
Oct 15, 2008 27.33 28.88 24.43 24.43 18,272 -4.50(-15.54%)
Oct 14, 2008 32.45 32.45 28.65 28.93 9,225 -1.57(-5.15%)
Oct 13, 2008 27.39 30.50 27.30 30.50 28,611 +3.62(+13.48%)
Oct 10, 2008 21.95 26.87 21.95 26.87 45,614 +3.22(+13.60%)
Oct 09, 2008 27.95 28.10 23.66 23.66 22,418 -4.11(-14.81%)
Oct 08, 2008 28.36 29.14 27.24 27.77 41,702 -1.85(-6.24%)
Oct 07, 2008 31.68 31.68 29.39 29.62 20,694 -2.08(-6.55%)
Oct 06, 2008 29.51 32.17 28.71 31.69 46,382 +0.64(+2.07%)
Oct 03, 2008 34.54 34.62 31.05 31.05 0 -2.77(-8.19%)
Oct 02, 2008 34.79 34.79 33.75 33.82 9,971 -0.63(-1.82%)
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.