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 )

54.94 USD -1.55 (-2.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.41 23.52 22.82 22.92 4,140 -0.52(-2.22%)
Jul 30, 2012 23.67 23.80 23.29 23.44 6,227 -0.45(-1.88%)
Jul 27, 2012 23.17 23.88 23.04 23.88 6,275 +0.75(+3.24%)
Jul 26, 2012 22.46 23.57 22.23 23.14 25,433 +0.81(+3.61%)
Jul 25, 2012 22.51 22.77 22.30 22.33 3,180 +0.02(+0.07%)
Jul 24, 2012 22.85 22.85 22.31 22.31 2,241 -0.33(-1.47%)
Jul 23, 2012 22.89 23.09 22.65 22.65 3,739 -0.43(-1.87%)
Jul 20, 2012 23.38 23.57 23.08 23.08 4,048 -0.46(-1.94%)
Jul 19, 2012 23.98 23.98 23.45 23.53 3,903 -0.45(-1.87%)
Jul 18, 2012 23.93 24.12 22.79 23.98 5,769 +0.04(+0.17%)
Jul 17, 2012 23.00 24.14 22.97 23.94 7,891 +0.01(+0.03%)
Jul 16, 2012 24.04 24.40 23.62 23.93 17,802 -0.27(-1.11%)
Jul 13, 2012 23.92 24.43 23.63 24.20 8,782 +0.34(+1.43%)
Jul 12, 2012 23.67 23.95 23.56 23.86 5,308 +0.20(+0.83%)
Jul 11, 2012 23.19 23.90 23.18 23.66 7,759 +0.37(+1.61%)
Jul 10, 2012 23.14 23.31 22.99 23.29 3,703 +0.15(+0.67%)
Jul 09, 2012 23.46 23.82 23.14 23.14 2,573 -0.33(-1.42%)
Jul 06, 2012 23.91 24.32 23.47 23.47 11,327 -0.57(-2.37%)
Jul 05, 2012 24.04 24.38 23.98 24.04 12,378 -0.11(-0.44%)
Jul 03, 2012 23.94 24.14 23.94 24.14 1,781 +0.09(+0.37%)
Jul 02, 2012 23.31 24.06 23.31 24.06 6,537 +0.62(+2.64%)
Jun 29, 2012 22.21 23.44 22.21 23.44 8,442 +1.32(+5.96%)
Jun 28, 2012 22.25 22.25 22.04 22.12 6,238 -0.20(-0.91%)
Jun 27, 2012 22.04 22.32 21.94 22.32 2,468 +0.42(+1.90%)
Jun 26, 2012 21.85 21.94 21.58 21.91 44,770 +0.14(+0.64%)
Jun 25, 2012 21.86 21.91 21.46 21.77 37,908 -0.21(-0.96%)
Jun 22, 2012 22.39 22.53 21.98 21.98 46,876 -0.33(-1.50%)
Jun 21, 2012 22.96 23.05 22.14 22.31 17,939 -0.69(-3.01%)
Jun 20, 2012 23.39 23.39 22.92 23.00 5,896 -0.59(-2.49%)
Jun 19, 2012 23.05 23.61 22.74 23.59 11,971 +0.50(+2.19%)
Jun 18, 2012 23.17 23.20 22.98 23.09 6,154 -0.32(-1.36%)
Jun 15, 2012 22.93 23.40 22.57 23.40 18,865 +0.37(+1.63%)
Jun 14, 2012 22.65 23.03 22.65 23.03 5,802 +0.35(+1.54%)
Jun 13, 2012 22.85 22.88 22.65 22.68 8,706 -0.11(-0.50%)
Jun 12, 2012 22.90 22.90 22.37 22.79 8,293 +0.07(+0.32%)
Jun 11, 2012 22.92 23.09 22.72 22.72 6,767 -0.14(-0.61%)
Jun 08, 2012 22.78 22.86 22.78 22.86 2,034 +0.08(+0.36%)
Jun 07, 2012 23.48 23.48 22.70 22.78 11,217 -0.55(-2.37%)
Jun 06, 2012 23.01 23.40 22.88 23.33 6,648 +0.33(+1.42%)
Jun 05, 2012 22.74 23.09 22.70 23.00 6,196 +0.24(+1.07%)
Jun 04, 2012 22.24 22.92 22.24 22.76 9,417 +0.58(+2.61%)
Jun 01, 2012 22.13 22.60 22.12 22.18 6,483 -0.42(-1.84%)
May 31, 2012 21.99 22.60 21.58 22.60 17,215 +0.61(+2.78%)
May 30, 2012 22.08 22.24 21.84 21.99 8,494 -0.20(-0.92%)
May 29, 2012 22.19 22.27 22.06 22.19 3,079 +0.21(+0.96%)
May 25, 2012 22.22 22.22 21.98 21.98 5,314 -0.23(-1.03%)
May 24, 2012 22.26 22.35 21.99 22.21 3,063 -0.07(-0.29%)
May 23, 2012 22.48 22.53 22.07 22.27 6,243 -0.20(-0.91%)
May 22, 2012 22.80 23.14 22.43 22.48 11,386 -0.29(-1.29%)
May 21, 2012 22.63 22.92 22.39 22.77 6,649 +0.15(+0.68%)
May 18, 2012 22.56 22.95 22.39 22.61 5,381 -0.11(-0.47%)
May 17, 2012 22.74 23.14 22.57 22.72 12,577 -0.08(-0.36%)
May 16, 2012 23.05 23.20 22.69 22.80 6,621 -0.24(-1.06%)
May 15, 2012 23.02 23.45 23.02 23.05 8,398 -0.09(-0.39%)
May 14, 2012 23.07 23.42 23.07 23.14 5,260 -0.24(-1.01%)
May 11, 2012 23.38 23.51 23.27 23.37 7,800 -0.36(-1.51%)
May 10, 2012 23.71 23.79 23.40 23.73 1,622 +0.09(+0.38%)
May 09, 2012 23.79 23.91 23.44 23.64 2,921 -0.13(-0.55%)
May 08, 2012 23.52 24.02 23.52 23.77 9,423 +0.11(+0.45%)
May 07, 2012 23.83 23.83 23.42 23.66 5,498 -0.07(-0.27%)
May 04, 2012 23.66 24.06 23.65 23.73 7,117 -0.07(-0.27%)
May 03, 2012 23.88 23.88 23.60 23.79 3,181 -0.21(-0.88%)
May 02, 2012 23.97 24.20 23.86 24.01 4,354 -0.06(-0.24%)
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.