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 )

59.31 USD -0.70 (-1.17%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 26.71 26.79 26.51 26.63 10,315 +0.08(+0.31%)
Dec 30, 2003 26.43 26.55 26.43 26.55 8,350 +0.00(+0.00%)
Dec 29, 2003 26.47 26.87 26.46 26.55 6,631 +0.20(+0.77%)
Dec 26, 2003 26.30 26.34 26.30 26.34 1,228 +0.12(+0.47%)
Dec 24, 2003 26.47 26.47 26.22 26.22 2,210 -0.16(-0.62%)
Dec 23, 2003 25.90 26.42 25.90 26.38 6,262 +0.41(+1.57%)
Dec 22, 2003 25.73 26.06 25.73 25.98 5,526 +0.41(+1.59%)
Dec 19, 2003 25.58 25.77 25.45 25.57 6,631 -0.08(-0.32%)
Dec 18, 2003 25.44 25.65 25.44 25.65 5,280 +0.10(+0.38%)
Dec 17, 2003 25.55 25.55 25.37 25.55 9,824 -0.50(-1.94%)
Dec 16, 2003 25.90 26.16 25.82 26.06 5,034 -0.24(-0.93%)
Dec 15, 2003 26.79 26.85 26.30 26.30 5,526 -0.33(-1.22%)
Dec 12, 2003 26.59 26.67 26.59 26.63 5,894 +0.16(+0.62%)
Dec 11, 2003 25.37 26.67 25.37 26.47 18,542 +1.22(+4.84%)
Dec 10, 2003 24.96 25.33 24.96 25.24 14,858 +0.37(+1.47%)
Dec 09, 2003 24.93 25.04 24.84 24.88 11,666 -0.15(-0.59%)
Dec 08, 2003 25.04 25.04 24.71 25.02 10,315 +0.07(+0.26%)
Dec 05, 2003 24.92 24.98 24.92 24.96 4,420 -0.03(-0.13%)
Dec 04, 2003 25.29 25.29 25.29 24.99 4,666 -0.17(-0.68%)
Dec 03, 2003 25.29 25.44 25.16 25.16 21,735 -0.19(-0.74%)
Dec 02, 2003 25.41 25.44 25.33 25.35 10,192 +0.11(+0.42%)
Dec 01, 2003 25.24 25.24 25.16 25.24 7,490 +0.20(+0.81%)
Nov 28, 2003 25.04 25.08 24.95 25.04 1,473 -0.02(-0.06%)
Nov 26, 2003 24.71 25.11 24.71 25.06 10,806 +0.50(+2.02%)
Nov 25, 2003 24.47 24.56 24.47 24.56 7,368 +0.18(+0.73%)
Nov 24, 2003 24.63 24.75 24.36 24.38 6,754 -0.25(-1.02%)
Nov 21, 2003 24.19 24.43 24.02 24.63 6,631 +0.57(+2.37%)
Nov 20, 2003 24.23 24.36 24.02 24.06 8,964 -0.16(-0.67%)
Nov 19, 2003 24.21 24.23 24.17 24.23 6,140 +0.20(+0.81%)
Nov 18, 2003 24.25 24.32 24.03 24.03 10,806 +0.00(+0.00%)
Nov 17, 2003 24.51 24.55 24.03 24.03 24,805 -0.72(-2.93%)
Nov 14, 2003 25.00 25.00 24.71 24.76 5,280 -0.24(-0.98%)
Nov 13, 2003 24.92 24.92 24.92 25.00 6,262 +0.00(+0.00%)
Nov 12, 2003 24.36 25.00 24.36 25.00 7,859 +0.50(+2.06%)
Nov 11, 2003 24.69 24.76 24.45 24.50 5,526 -0.11(-0.43%)
Nov 10, 2003 24.98 24.98 24.55 24.60 10,438 -0.20(-0.79%)
Nov 07, 2003 24.84 25.00 24.76 24.80 7,245 +0.12(+0.50%)
Nov 06, 2003 24.80 24.81 24.51 24.67 9,701 -0.14(-0.56%)
Nov 05, 2003 24.08 24.81 24.08 24.81 9,824 +0.42(+1.74%)
Nov 04, 2003 24.08 24.08 24.08 24.39 6,950 +0.45(+1.87%)
Nov 03, 2003 24.27 24.27 23.94 23.94 14,367 -0.17(-0.71%)
Oct 31, 2003 24.39 24.39 24.02 24.11 9,455 -0.24(-0.97%)
Oct 30, 2003 24.35 24.35 24.35 24.35 4,543 -0.08(-0.33%)
Oct 29, 2003 24.02 24.43 24.02 24.43 8,718 +0.29(+1.18%)
Oct 28, 2003 24.26 24.26 24.20 24.14 14,613 -0.32(-1.30%)
Oct 27, 2003 24.28 24.52 24.28 24.46 11,788 +0.28(+1.14%)
Oct 24, 2003 24.47 24.47 24.18 24.19 4,175 -0.20(-0.83%)
Oct 23, 2003 24.27 24.45 24.27 24.39 11,174 +0.04(+0.17%)
Oct 22, 2003 24.72 24.80 24.21 24.35 24,682 -0.37(-1.52%)
Oct 21, 2003 25.24 25.24 24.72 24.72 25,910 -0.52(-2.06%)
Oct 20, 2003 25.16 25.28 25.16 25.24 6,262 +0.19(+0.75%)
Oct 17, 2003 25.16 25.25 25.05 25.06 5,280 -0.31(-1.22%)
Oct 16, 2003 25.94 25.94 25.31 25.37 16,455 -0.45(-1.74%)
Oct 15, 2003 26.30 26.30 25.81 25.81 16,455 -0.61(-2.31%)
Oct 14, 2003 25.73 26.46 25.73 26.43 21,735 +0.83(+3.25%)
Oct 13, 2003 25.49 25.59 25.49 25.59 11,420 +0.19(+0.74%)
Oct 10, 2003 25.17 25.24 25.17 25.41 28,980 +0.17(+0.68%)
Oct 09, 2003 24.83 25.24 24.83 25.24 13,016 +0.58(+2.34%)
Oct 08, 2003 24.67 24.67 24.58 24.66 13,016 -0.02(-0.07%)
Oct 07, 2003 24.51 24.67 24.51 24.67 9,332 +0.24(+1.00%)
Oct 06, 2003 24.10 24.42 24.10 24.43 33,524 +0.41(+1.69%)
Oct 03, 2003 24.43 24.43 23.96 24.02 28,244 -0.20(-0.84%)
Oct 02, 2003 24.02 24.31 23.94 24.23 41,629 +0.24(+1.02%)
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.