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 )

53.51 USD -0.60 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 50.98 51.78 50.46 50.62 24,068 -0.25(-0.50%)
Jul 30, 2007 51.27 51.71 50.49 50.87 25,174 -0.42(-0.83%)
Jul 27, 2007 51.40 52.56 50.86 51.29 34,629 -0.29(-0.55%)
Jul 26, 2007 51.51 52.31 50.46 51.58 39,787 -0.54(-1.03%)
Jul 25, 2007 51.96 53.34 51.64 52.12 23,086 +0.33(+0.63%)
Jul 24, 2007 54.36 54.56 51.56 51.79 37,822 -2.37(-4.38%)
Jul 23, 2007 55.29 55.60 54.16 54.16 15,350 -0.92(-1.67%)
Jul 20, 2007 54.97 55.62 54.96 55.08 38,559 +0.07(+0.13%)
Jul 19, 2007 55.25 55.78 54.97 55.01 8,964 -0.27(-0.49%)
Jul 18, 2007 55.90 56.23 53.40 55.28 29,472 -0.63(-1.12%)
Jul 17, 2007 55.77 56.76 55.71 55.90 12,771 +0.37(+0.67%)
Jul 16, 2007 56.80 56.80 55.30 55.53 15,964 -1.34(-2.35%)
Jul 13, 2007 56.79 57.00 56.54 56.86 6,631 +0.27(+0.47%)
Jul 12, 2007 54.56 57.00 54.41 56.60 26,033 +2.04(+3.75%)
Jul 11, 2007 54.28 54.76 53.69 54.55 15,841 +0.35(+0.65%)
Jul 10, 2007 54.60 55.07 53.95 54.20 20,998 -0.76(-1.38%)
Jul 09, 2007 55.55 55.55 54.19 54.96 25,419 -0.65(-1.17%)
Jul 06, 2007 55.66 55.70 55.07 55.61 13,139 -0.13(-0.23%)
Jul 05, 2007 56.07 56.18 55.47 55.74 9,087 -0.46(-0.81%)
Jul 03, 2007 56.96 56.96 56.07 56.20 7,245 -0.60(-1.06%)
Jul 02, 2007 56.59 56.86 56.22 56.80 14,858 +0.37(+0.66%)
Jun 29, 2007 57.00 57.21 56.43 56.43 47,769 -0.58(-1.01%)
Jun 28, 2007 56.31 57.25 56.25 57.00 14,122 +0.00(+0.00%)
Jun 27, 2007 56.31 57.00 56.22 57.00 11,420 +0.09(+0.16%)
Jun 26, 2007 57.31 57.45 56.80 56.91 14,367 -0.33(-0.58%)
Jun 25, 2007 58.23 58.38 57.09 57.25 39,664 -1.22(-2.09%)
Jun 22, 2007 58.03 58.47 57.08 58.47 41,874 +0.44(+0.76%)
Jun 21, 2007 57.41 58.40 56.56 58.03 31,805 +0.58(+1.01%)
Jun 20, 2007 58.26 58.40 57.43 57.45 12,771 -0.77(-1.33%)
Jun 19, 2007 57.59 58.40 57.50 58.22 7,736 +0.61(+1.06%)
Jun 18, 2007 57.41 57.82 57.41 57.61 7,613 +0.27(+0.47%)
Jun 15, 2007 58.73 60.06 57.22 57.35 66,189 +0.15(+0.26%)
Jun 14, 2007 57.56 57.82 56.89 57.20 17,806 -0.21(-0.37%)
Jun 13, 2007 56.84 57.55 56.41 57.41 9,455 +0.69(+1.22%)
Jun 12, 2007 57.37 57.53 56.42 56.72 22,840 -0.81(-1.42%)
Jun 11, 2007 57.82 57.82 57.21 57.53 25,419 -0.29(-0.49%)
Jun 08, 2007 57.41 57.91 57.31 57.82 20,139 +0.12(+0.21%)
Jun 07, 2007 58.51 58.65 57.39 57.70 48,260 -0.99(-1.68%)
Jun 06, 2007 59.45 59.45 58.51 58.68 13,385 -1.17(-1.96%)
Jun 05, 2007 60.06 60.26 59.05 59.85 25,665 -0.39(-0.65%)
Jun 04, 2007 60.26 60.56 59.85 60.24 21,121 -0.11(-0.18%)
Jun 01, 2007 60.82 61.13 59.65 60.35 24,805 -0.32(-0.52%)
May 31, 2007 60.06 60.98 59.99 60.67 7,982 +0.81(+1.36%)
May 30, 2007 58.84 60.22 58.84 59.85 5,648 +0.53(+0.89%)
May 29, 2007 59.44 59.44 59.04 59.32 3,806 +0.09(+0.15%)
May 25, 2007 59.45 59.53 59.00 59.23 6,754 -0.02(-0.04%)
May 24, 2007 59.45 59.85 58.89 59.26 18,665 -0.23(-0.38%)
May 23, 2007 60.02 60.47 59.25 59.49 6,262 -0.53(-0.88%)
May 22, 2007 59.65 60.10 59.21 60.02 8,596 +0.37(+0.61%)
May 21, 2007 59.24 60.26 59.05 59.65 8,473 +0.27(+0.45%)
May 18, 2007 59.41 59.53 59.04 59.38 14,858 -0.07(-0.11%)
May 17, 2007 60.10 60.26 59.41 59.45 17,314 -0.81(-1.35%)
May 16, 2007 60.46 60.67 60.07 60.26 10,683 -0.20(-0.34%)
May 15, 2007 60.46 61.21 60.34 60.46 19,893 -0.24(-0.40%)
May 14, 2007 60.67 61.08 60.46 60.71 13,508 -0.13(-0.21%)
May 11, 2007 60.67 61.31 60.56 60.84 4,052 +0.37(+0.61%)
May 10, 2007 61.12 61.28 59.85 60.47 25,174 -0.85(-1.38%)
May 09, 2007 61.12 61.32 60.67 61.32 7,490 +0.02(+0.03%)
May 08, 2007 61.00 61.30 60.95 61.30 11,174 +0.23(+0.37%)
May 07, 2007 61.11 61.36 61.07 61.07 7,122 -0.03(-0.05%)
May 04, 2007 62.42 62.42 61.07 61.11 14,613 -1.01(-1.63%)
May 03, 2007 62.30 62.54 62.12 62.12 10,438 -0.24(-0.39%)
May 02, 2007 61.13 62.48 61.13 62.36 17,683 +1.14(+1.86%)
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.