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 )

60.01 USD +0.31 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.44 45.20 43.16 43.46 12,884 -0.99(-2.23%)
Nov 29, 2016 44.89 44.95 44.27 44.45 9,006 -0.29(-0.66%)
Nov 28, 2016 45.13 45.13 44.71 44.75 17,149 -0.45(-0.99%)
Nov 25, 2016 44.98 45.32 44.98 45.20 3,496 +0.33(+0.73%)
Nov 23, 2016 44.87 44.87 44.87 0 -0.11(-0.24%)
Nov 22, 2016 44.69 44.98 44.62 44.98 11,775 +0.20(+0.44%)
Nov 21, 2016 44.87 44.96 44.68 44.78 10,337 -0.07(-0.16%)
Nov 18, 2016 45.00 45.00 44.61 44.85 24,582 +0.00(+0.00%)
Nov 17, 2016 44.23 44.96 43.97 44.85 14,209 +0.72(+1.62%)
Nov 16, 2016 44.23 44.23 43.62 44.14 12,437 -0.08(-0.18%)
Nov 15, 2016 44.22 44.78 44.09 44.22 12,202 -0.24(-0.55%)
Nov 14, 2016 44.84 44.97 43.85 44.46 18,518 -0.33(-0.73%)
Nov 11, 2016 43.52 44.79 42.75 44.79 21,394 +1.04(+2.38%)
Nov 10, 2016 42.61 43.97 42.35 43.75 26,748 +1.40(+3.31%)
Nov 09, 2016 41.69 42.35 41.11 42.35 21,590 +0.68(+1.62%)
Nov 08, 2016 41.12 41.67 40.73 41.67 7,247 +0.82(+2.01%)
Nov 07, 2016 40.11 40.93 40.11 40.85 10,679 +1.02(+2.56%)
Nov 04, 2016 39.91 40.21 39.62 39.83 8,570 +0.08(+0.20%)
Nov 03, 2016 40.41 40.67 39.72 39.75 13,824 -0.55(-1.35%)
Nov 02, 2016 40.35 40.68 40.15 40.29 11,422 -0.09(-0.22%)
Nov 01, 2016 41.31 41.33 40.31 40.38 12,267 -0.88(-2.13%)
Oct 31, 2016 41.04 41.28 41.04 41.26 6,629 +0.26(+0.64%)
Oct 28, 2016 40.46 41.12 40.32 41.00 4,694 +0.53(+1.31%)
Oct 27, 2016 40.83 41.19 40.37 40.47 13,563 -0.42(-1.02%)
Oct 26, 2016 41.28 41.40 40.82 40.89 9,004 -0.48(-1.16%)
Oct 25, 2016 41.61 41.61 41.37 41.37 7,257 -0.08(-0.20%)
Oct 24, 2016 41.16 41.76 41.03 41.45 12,525 +0.33(+0.79%)
Oct 21, 2016 40.48 41.55 40.48 41.12 17,470 +0.58(+1.43%)
Oct 20, 2016 40.96 40.96 40.53 40.55 7,799 -0.20(-0.48%)
Oct 19, 2016 40.64 41.12 40.64 40.74 6,035 +0.02(+0.06%)
Oct 18, 2016 40.72 41.07 40.72 40.72 8,658 +0.20(+0.48%)
Oct 17, 2016 40.32 40.60 40.27 40.52 11,172 -0.22(-0.54%)
Oct 14, 2016 40.86 41.12 40.31 40.74 7,548 +0.24(+0.60%)
Oct 13, 2016 40.78 40.86 40.50 40.50 9,318 -0.56(-1.37%)
Oct 12, 2016 41.04 41.29 40.47 41.06 2,555 +0.11(+0.26%)
Oct 11, 2016 41.34 41.34 40.95 40.95 5,241 -0.40(-0.96%)
Oct 10, 2016 41.04 41.79 40.92 41.35 7,856 +0.47(+1.16%)
Oct 07, 2016 40.59 41.06 40.47 40.88 12,042 +0.24(+0.60%)
Oct 06, 2016 40.59 40.80 40.47 40.64 7,316 -0.14(-0.34%)
Oct 05, 2016 41.10 41.12 40.72 40.77 10,316 -0.24(-0.60%)
Oct 04, 2016 41.27 41.55 41.01 41.02 4,313 +0.01(+0.02%)
Oct 03, 2016 41.09 41.50 40.96 41.01 2,311 -0.68(-1.62%)
Sep 30, 2016 41.59 41.82 41.59 41.69 5,937 +0.17(+0.41%)
Sep 29, 2016 41.57 41.70 41.29 41.51 6,510 +0.03(+0.08%)
Sep 28, 2016 41.29 41.69 41.29 41.48 6,084 -0.14(-0.33%)
Sep 27, 2016 41.52 41.93 41.45 41.62 4,947 +0.08(+0.20%)
Sep 26, 2016 41.59 42.02 41.54 41.54 6,283 -0.38(-0.91%)
Sep 23, 2016 41.94 42.34 41.62 41.92 12,957 -0.28(-0.66%)
Sep 22, 2016 41.70 42.20 41.47 42.20 7,961 +0.55(+1.31%)
Sep 21, 2016 41.73 41.98 41.25 41.65 11,777 +0.15(+0.35%)
Sep 20, 2016 41.56 41.65 41.11 41.51 5,124 -0.07(-0.18%)
Sep 19, 2016 41.30 41.58 40.95 41.58 12,792 +0.44(+1.07%)
Sep 16, 2016 41.17 41.17 40.72 41.14 18,970 -0.03(-0.08%)
Sep 15, 2016 40.15 41.17 40.15 41.17 10,570 +1.06(+2.64%)
Sep 14, 2016 40.10 40.46 39.94 40.11 11,868 +0.02(+0.04%)
Sep 13, 2016 40.79 41.20 40.10 40.10 18,445 -1.11(-2.69%)
Sep 12, 2016 41.07 41.25 41.02 41.21 9,779 +0.13(+0.32%)
Sep 09, 2016 42.35 42.35 41.07 41.07 12,771 -1.64(-3.85%)
Sep 08, 2016 42.71 42.96 42.14 42.72 10,860 +0.28(+0.65%)
Sep 07, 2016 42.65 42.88 42.35 42.44 14,501 -0.26(-0.61%)
Sep 06, 2016 42.76 42.79 41.98 42.70 13,850 +0.22(+0.52%)
Sep 02, 2016 42.52 42.48 42.48 42.48 5,403 +0.09(+0.21%)
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.