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 )

54.44 USD +1.11 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.44 23.70 23.44 23.53 5,331 -0.02(-0.10%)
Dec 30, 2010 23.67 23.84 23.56 23.56 6,644 -0.07(-0.28%)
Dec 29, 2010 23.48 23.74 23.37 23.62 7,638 +0.13(+0.55%)
Dec 28, 2010 23.73 23.78 23.49 23.49 8,597 -0.28(-1.16%)
Dec 27, 2010 23.53 23.77 23.52 23.77 22,096 +0.20(+0.83%)
Dec 23, 2010 23.27 23.57 23.27 23.57 5,222 +0.28(+1.19%)
Dec 22, 2010 23.45 23.45 23.10 23.30 15,304 -0.23(-0.97%)
Dec 21, 2010 23.53 23.53 23.33 23.53 13,717 +0.15(+0.66%)
Dec 20, 2010 23.57 23.57 23.22 23.37 17,261 -0.22(-0.93%)
Dec 17, 2010 23.48 23.59 23.21 23.59 24,988 +0.02(+0.10%)
Dec 16, 2010 23.48 23.57 23.43 23.57 9,767 +0.05(+0.21%)
Dec 15, 2010 23.11 23.57 23.11 23.52 27,246 +0.31(+1.33%)
Dec 14, 2010 22.72 23.31 22.60 23.21 18,036 +0.49(+2.15%)
Dec 13, 2010 23.13 23.13 22.57 22.72 12,345 -0.43(-1.86%)
Dec 10, 2010 22.70 23.17 22.56 23.15 12,529 +0.32(+1.39%)
Dec 09, 2010 22.65 22.92 22.39 22.83 10,474 +0.28(+1.23%)
Dec 08, 2010 22.43 22.57 22.35 22.56 5,942 -0.08(-0.36%)
Dec 07, 2010 22.40 22.64 22.35 22.64 8,459 +0.24(+1.09%)
Dec 06, 2010 22.39 22.43 22.24 22.39 10,533 -0.08(-0.36%)
Dec 03, 2010 22.41 22.56 22.00 22.48 19,870 -0.08(-0.36%)
Dec 02, 2010 22.49 22.63 22.35 22.56 5,311 +0.01(+0.04%)
Dec 01, 2010 22.80 22.83 22.42 22.55 16,958 -0.25(-1.11%)
Nov 30, 2010 22.16 22.80 22.01 22.80 19,527 +0.33(+1.45%)
Nov 29, 2010 22.19 22.56 21.99 22.48 6,240 +0.08(+0.36%)
Nov 26, 2010 22.63 22.63 22.39 22.39 4,681 -0.37(-1.65%)
Nov 24, 2010 22.15 22.77 22.77 22.77 14,409 +0.86(+3.94%)
Nov 23, 2010 22.06 22.39 21.83 21.91 6,237 -0.49(-2.18%)
Nov 22, 2010 22.70 22.70 22.27 22.39 7,006 -0.08(-0.36%)
Nov 19, 2010 22.65 22.65 22.32 22.48 7,620 -0.13(-0.58%)
Nov 18, 2010 22.41 22.68 22.41 22.61 5,329 +0.20(+0.87%)
Nov 17, 2010 22.48 22.83 22.41 22.41 2,981 -0.15(-0.65%)
Nov 16, 2010 22.96 22.96 22.51 22.56 11,955 -0.57(-2.46%)
Nov 15, 2010 23.09 23.32 23.00 23.13 6,419 +0.12(+0.53%)
Nov 12, 2010 23.13 23.24 22.96 23.00 7,833 -0.22(-0.95%)
Nov 11, 2010 23.19 23.37 23.18 23.22 4,110 -0.28(-1.18%)
Nov 10, 2010 23.30 23.53 23.05 23.50 28,768 +0.24(+1.05%)
Nov 09, 2010 23.31 23.45 23.25 23.26 25,627 -0.08(-0.35%)
Nov 08, 2010 23.48 23.48 23.20 23.34 10,584 -0.20(-0.83%)
Nov 05, 2010 23.60 23.60 22.88 23.53 11,573 -0.09(-0.38%)
Nov 04, 2010 22.08 23.62 22.08 23.62 54,628 +1.59(+7.21%)
Nov 03, 2010 21.78 22.06 21.71 22.04 53,695 +0.23(+1.05%)
Nov 02, 2010 21.34 21.81 21.25 21.81 29,781 +0.43(+2.02%)
Nov 01, 2010 21.26 21.38 21.20 21.38 60,393 -0.02(-0.08%)
Oct 29, 2010 21.19 21.39 21.19 21.39 15,020 +0.18(+0.84%)
Oct 28, 2010 21.44 21.49 21.21 21.21 4,429 -0.12(-0.57%)
Oct 27, 2010 21.58 21.65 21.31 21.34 13,650 -0.53(-2.42%)
Oct 25, 2010 21.86 21.99 21.74 21.86 5,258 -0.02(-0.11%)
Oct 22, 2010 21.84 21.89 21.59 21.89 13,893 +0.06(+0.26%)
Oct 21, 2010 22.30 22.31 21.66 21.83 16,936 -0.48(-2.15%)
Oct 20, 2010 22.70 22.71 22.00 22.31 20,704 -0.24(-1.05%)
Oct 19, 2010 23.25 23.25 22.35 22.55 14,973 -0.68(-2.94%)
Oct 18, 2010 23.44 23.44 22.93 23.23 9,078 -0.20(-0.87%)
Oct 15, 2010 24.23 24.23 23.09 23.44 21,478 -0.45(-1.88%)
Oct 14, 2010 24.42 24.42 23.73 23.88 10,219 -0.50(-2.07%)
Oct 13, 2010 23.97 24.42 23.82 24.39 17,766 +0.46(+1.94%)
Oct 12, 2010 23.56 24.02 23.52 23.93 7,105 +0.24(+1.03%)
Oct 11, 2010 23.71 23.77 23.49 23.68 2,195 -0.12(-0.51%)
Oct 08, 2010 23.80 23.82 22.69 23.80 15,029 +1.00(+4.39%)
Oct 07, 2010 23.29 23.41 22.80 22.80 131 -0.39(-1.69%)
Oct 06, 2010 23.53 23.53 23.04 23.19 11,598 -0.39(-1.66%)
Oct 05, 2010 22.83 23.58 22.74 23.58 18,559 +1.03(+4.55%)
Oct 04, 2010 23.09 23.09 22.56 22.56 6,516 -0.57(-2.46%)
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.