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 )

63.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 46.46 46.75 45.94 46.38 8,292 +0.07(+0.16%)
Jun 29, 2017 47.15 47.15 46.16 46.30 20,029 +0.00(+0.00%)
Jun 28, 2017 46.13 47.02 46.00 46.30 6,607 +0.37(+0.82%)
Jun 27, 2017 46.03 46.41 45.93 45.93 11,206 -0.14(-0.30%)
Jun 26, 2017 46.56 46.82 45.82 46.07 11,108 -0.90(-1.92%)
Jun 23, 2017 45.81 46.97 45.59 46.97 45,380 +1.31(+2.87%)
Jun 22, 2017 45.89 46.47 45.66 45.66 17,596 -0.24(-0.51%)
Jun 21, 2017 45.89 46.01 45.69 45.90 8,476 +0.21(+0.46%)
Jun 20, 2017 45.96 46.01 45.60 45.68 14,452 -0.28(-0.60%)
Jun 19, 2017 45.60 46.00 45.29 45.96 38,097 +1.10(+2.45%)
Jun 16, 2017 43.27 44.97 43.27 44.86 38,519 +0.19(+0.42%)
Jun 15, 2017 44.34 44.79 44.33 44.67 5,915 +0.06(+0.13%)
Jun 14, 2017 44.93 44.93 44.23 44.62 15,127 -0.39(-0.87%)
Jun 13, 2017 44.72 45.24 44.66 45.01 9,588 -0.33(-0.72%)
Jun 12, 2017 45.08 45.40 44.89 45.33 16,273 +0.27(+0.60%)
Jun 09, 2017 44.83 45.60 44.83 45.07 14,478 +0.24(+0.53%)
Jun 08, 2017 44.60 44.99 44.59 44.83 17,167 +0.02(+0.04%)
Jun 07, 2017 44.71 44.99 44.63 44.81 7,273 +0.17(+0.38%)
Jun 06, 2017 44.87 44.87 43.97 44.64 8,830 +0.17(+0.38%)
Jun 05, 2017 44.85 44.85 44.13 44.47 11,150 -0.37(-0.84%)
Jun 02, 2017 44.79 45.36 44.60 44.85 23,661 +0.08(+0.18%)
Jun 01, 2017 43.96 44.78 43.95 44.76 7,349 +0.95(+2.17%)
May 31, 2017 44.62 44.62 43.58 43.81 15,508 -0.59(-1.32%)
May 30, 2017 44.63 45.01 44.38 44.40 9,469 -0.30(-0.67%)
May 26, 2017 44.06 45.03 44.06 44.70 3,930 +0.11(+0.26%)
May 25, 2017 44.67 44.95 44.38 44.58 4,138 -0.07(-0.16%)
May 24, 2017 44.80 44.84 44.51 44.66 7,650 -0.03(-0.07%)
May 23, 2017 44.73 44.75 44.40 44.69 7,064 +0.02(+0.04%)
May 22, 2017 44.48 45.00 44.41 44.67 13,612 +0.33(+0.75%)
May 19, 2017 43.40 44.71 43.40 44.34 21,233 +1.00(+2.31%)
May 18, 2017 43.31 44.70 43.31 43.34 7,270 -0.04(-0.09%)
May 17, 2017 44.14 44.50 43.37 43.38 14,824 -1.31(-2.93%)
May 16, 2017 44.76 44.99 44.54 44.69 5,985 -0.25(-0.56%)
May 15, 2017 44.52 44.99 44.52 44.94 35,599 +0.59(+1.32%)
May 12, 2017 44.07 44.51 44.05 44.36 11,667 +0.31(+0.70%)
May 11, 2017 43.77 44.58 43.77 44.05 10,438 +0.34(+0.78%)
May 10, 2017 44.01 44.59 43.69 43.71 9,654 -0.26(-0.59%)
May 09, 2017 44.74 44.78 43.89 43.97 16,802 -0.55(-1.24%)
May 08, 2017 43.51 44.92 43.51 44.52 16,525 +0.75(+1.71%)
May 05, 2017 43.57 44.32 43.49 43.77 11,056 +0.24(+0.56%)
May 04, 2017 43.98 44.15 42.94 43.53 27,478 -0.38(-0.87%)
May 03, 2017 41.13 44.27 41.13 43.91 19,924 +0.07(+0.17%)
May 02, 2017 43.62 44.87 42.98 43.84 8,316 +0.18(+0.41%)
May 01, 2017 44.24 44.53 43.28 43.66 18,237 -0.50(-1.14%)
Apr 28, 2017 44.44 44.44 44.00 44.16 12,521 -0.20(-0.44%)
Apr 27, 2017 45.09 45.09 44.36 44.36 11,984 -0.81(-1.80%)
Apr 26, 2017 45.35 45.64 44.81 45.17 15,815 -0.50(-1.09%)
Apr 25, 2017 44.94 46.21 44.94 45.67 12,160 +0.86(+1.93%)
Apr 24, 2017 45.11 45.11 44.49 44.80 12,223 +0.18(+0.40%)
Apr 21, 2017 44.99 44.99 44.53 44.63 10,494 -0.45(-0.99%)
Apr 20, 2017 44.71 45.43 44.71 45.07 12,497 +0.42(+0.93%)
Apr 19, 2017 44.40 44.79 44.29 44.66 14,432 +0.37(+0.83%)
Apr 18, 2017 44.27 44.50 44.14 44.29 5,093 -0.24(-0.55%)
Apr 17, 2017 44.07 44.54 43.38 44.54 12,025 +1.19(+2.74%)
Apr 13, 2017 44.32 44.34 43.35 43.35 10,869 -0.72(-1.63%)
Apr 12, 2017 44.38 44.42 43.97 44.06 3,627 -0.33(-0.75%)
Apr 11, 2017 43.92 44.62 43.92 44.40 4,452 +0.41(+0.93%)
Apr 10, 2017 43.95 44.70 43.95 43.99 2,765 -0.08(-0.18%)
Apr 07, 2017 43.71 44.23 43.69 44.07 10,665 +0.45(+1.03%)
Apr 06, 2017 43.67 43.89 43.62 43.62 8,759 +0.11(+0.26%)
Apr 05, 2017 43.73 44.22 43.31 43.51 16,986 -0.16(-0.37%)
Apr 04, 2017 43.45 43.98 43.45 43.67 12,249 +0.42(+0.96%)
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.