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 )

57.95 USD +0.15 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.19 21.39 21.19 21.39 15,020 +0.18(+0.84%)
Oct 28, 2010 21.44 21.49 21.21 21.21 4,429 -0.12(-0.57%)
Oct 27, 2010 21.58 21.65 21.31 21.34 13,650 -0.53(-2.42%)
Oct 25, 2010 21.86 21.99 21.74 21.86 5,258 -0.02(-0.11%)
Oct 22, 2010 21.84 21.89 21.59 21.89 13,893 +0.06(+0.26%)
Oct 21, 2010 22.30 22.31 21.66 21.83 16,936 -0.48(-2.15%)
Oct 20, 2010 22.70 22.71 22.00 22.31 20,704 -0.24(-1.05%)
Oct 19, 2010 23.25 23.25 22.35 22.55 14,973 -0.68(-2.94%)
Oct 18, 2010 23.44 23.44 22.93 23.23 9,078 -0.20(-0.87%)
Oct 15, 2010 24.23 24.23 23.09 23.44 21,478 -0.45(-1.88%)
Oct 14, 2010 24.42 24.42 23.73 23.88 10,219 -0.50(-2.07%)
Oct 13, 2010 23.97 24.42 23.82 24.39 17,766 +0.46(+1.94%)
Oct 12, 2010 23.56 24.02 23.52 23.93 7,105 +0.24(+1.03%)
Oct 11, 2010 23.71 23.77 23.49 23.68 2,195 -0.12(-0.51%)
Oct 08, 2010 23.80 23.82 22.69 23.80 15,029 +1.00(+4.39%)
Oct 07, 2010 23.29 23.41 22.80 22.80 131 -0.39(-1.69%)
Oct 06, 2010 23.53 23.53 23.04 23.19 11,598 -0.39(-1.66%)
Oct 05, 2010 22.83 23.58 22.74 23.58 18,559 +1.03(+4.55%)
Oct 04, 2010 23.09 23.09 22.56 22.56 6,516 -0.57(-2.46%)
Oct 01, 2010 23.13 23.34 23.00 23.13 7,458 -0.09(-0.40%)
Sep 30, 2010 23.22 23.59 22.91 23.22 3,658 -0.13(-0.55%)
Sep 29, 2010 22.57 23.53 22.19 23.35 10,088 +0.64(+2.80%)
Sep 28, 2010 22.71 22.71 22.23 22.71 1,275 +0.09(+0.40%)
Sep 27, 2010 22.99 22.99 22.60 22.62 2,758 -0.43(-1.87%)
Sep 24, 2010 22.70 23.35 22.70 23.05 14,260 +0.74(+3.32%)
Sep 23, 2010 22.45 22.76 22.28 22.31 168 -0.20(-0.87%)
Sep 22, 2010 22.52 22.61 22.30 22.51 3,816 -0.11(-0.47%)
Sep 21, 2010 23.06 23.13 22.61 22.61 9,044 -0.54(-2.32%)
Sep 20, 2010 22.23 23.21 22.10 23.15 15,819 +0.92(+4.14%)
Sep 17, 2010 22.23 22.32 22.02 22.23 15,335 +0.00(+0.00%)
Sep 15, 2010 21.99 22.23 21.78 22.23 18,557 +0.24(+1.07%)
Sep 14, 2010 22.16 22.18 21.87 22.00 5,855 -0.19(-0.84%)
Sep 13, 2010 22.83 22.85 22.11 22.18 27,725 -0.48(-2.12%)
Sep 10, 2010 22.52 22.68 22.31 22.66 4,958 +0.16(+0.72%)
Sep 09, 2010 23.61 23.61 22.27 22.50 4,564 +0.11(+0.47%)
Sep 08, 2010 22.73 22.73 22.22 22.39 2,090 -0.20(-0.87%)
Sep 07, 2010 22.96 22.97 22.59 22.59 209 -0.54(-2.32%)
Sep 03, 2010 23.07 23.17 22.96 23.13 5,426 +0.29(+1.25%)
Sep 02, 2010 22.70 22.84 22.48 22.84 3,879 +0.34(+1.52%)
Sep 01, 2010 22.33 22.50 22.10 22.50 10,623 +0.46(+2.11%)
Aug 31, 2010 21.73 22.11 21.58 22.04 17,064 +0.34(+1.58%)
Aug 30, 2010 22.32 22.33 21.69 21.69 7,100 -0.68(-3.02%)
Aug 27, 2010 22.37 22.40 21.42 22.37 11,285 +0.41(+1.85%)
Aug 26, 2010 22.47 22.47 21.96 21.96 146 -0.48(-2.14%)
Aug 25, 2010 21.46 22.44 21.39 22.44 144 +0.98(+4.55%)
Aug 24, 2010 21.43 21.70 21.33 21.47 590 +0.11(+0.50%)
Aug 23, 2010 21.85 21.93 21.36 21.36 12,009 -0.34(-1.58%)
Aug 20, 2010 21.54 21.83 21.54 21.70 16,310 +0.16(+0.76%)
Aug 19, 2010 22.30 22.30 21.54 21.54 218 -0.77(-3.43%)
Aug 18, 2010 22.09 22.43 21.99 22.30 2,210 +0.24(+1.11%)
Aug 17, 2010 22.30 22.44 21.99 22.06 349 +0.08(+0.37%)
Aug 16, 2010 21.49 21.99 21.49 21.98 11,124 +0.48(+2.23%)
Aug 13, 2010 21.50 22.00 21.50 21.50 11,505 -0.29(-1.31%)
Aug 12, 2010 22.26 22.47 21.78 21.78 8,939 -0.63(-2.80%)
Aug 11, 2010 22.80 23.07 22.41 22.41 19,053 -0.63(-2.72%)
Aug 10, 2010 23.17 23.17 22.89 23.04 271 -0.09(-0.39%)
Aug 09, 2010 23.54 23.54 22.79 23.13 7,173 -0.24(-1.05%)
Aug 06, 2010 23.37 23.37 23.00 23.37 3,557 +0.17(+0.74%)
Aug 05, 2010 23.58 23.58 23.20 23.20 2,053 -0.54(-2.26%)
Aug 04, 2010 23.33 23.74 23.33 23.74 5,498 +0.49(+2.10%)
Aug 03, 2010 23.48 23.87 23.21 23.25 5,425 -0.46(-1.92%)
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.