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, 2018 47.56 48.37 47.17 47.25 6,262 +0.67(+1.43%)
Nov 29, 2018 47.22 47.72 46.38 46.58 8,821 -0.44(-0.94%)
Nov 28, 2018 46.82 47.70 46.82 47.02 6,892 +0.40(+0.86%)
Nov 27, 2018 45.93 47.11 45.93 46.62 7,803 +0.60(+1.31%)
Nov 26, 2018 47.01 47.01 46.02 46.02 3,881 -0.80(-1.70%)
Nov 23, 2018 46.53 46.82 46.02 46.82 2,947 +0.04(+0.09%)
Nov 21, 2018 46.78 46.78 46.78 0 +0.62(+1.34%)
Nov 20, 2018 46.25 46.82 46.15 46.16 23,723 -0.34(-0.74%)
Nov 19, 2018 46.67 46.67 45.91 46.50 8,300 -0.24(-0.52%)
Nov 16, 2018 47.00 47.17 46.51 46.74 16,086 -0.53(-1.12%)
Nov 15, 2018 47.46 47.48 46.88 47.27 16,902 -0.08(-0.17%)
Nov 14, 2018 48.41 48.45 47.35 47.35 8,807 -0.90(-1.87%)
Nov 13, 2018 47.71 48.62 47.53 48.26 8,206 +0.94(+2.00%)
Nov 12, 2018 47.53 48.61 47.07 47.31 9,971 +0.19(+0.40%)
Nov 09, 2018 48.98 49.01 47.13 47.13 9,824 -2.44(-4.93%)
Nov 08, 2018 47.81 49.57 47.81 49.57 20,302 +1.60(+3.34%)
Nov 07, 2018 47.48 48.49 47.48 47.96 25,854 +0.27(+0.56%)
Nov 06, 2018 47.18 47.83 47.11 47.70 9,162 +0.40(+0.84%)
Nov 05, 2018 47.00 47.94 46.95 47.30 7,795 +0.46(+0.99%)
Nov 02, 2018 48.14 48.27 46.83 46.83 6,754 -1.35(-2.81%)
Nov 01, 2018 47.22 48.18 46.86 48.18 7,619 +1.02(+2.16%)
Oct 31, 2018 48.86 48.86 46.49 47.17 33,353 -1.69(-3.47%)
Oct 30, 2018 47.35 48.86 46.46 48.86 13,913 +1.42(+2.99%)
Oct 29, 2018 47.52 48.77 47.44 47.44 8,144 +0.24(+0.52%)
Oct 26, 2018 47.43 48.78 47.20 47.20 7,982 -0.84(-1.75%)
Oct 25, 2018 47.68 49.14 47.68 48.04 13,057 +0.39(+0.82%)
Oct 24, 2018 49.67 49.67 47.65 47.65 12,000 -2.35(-4.71%)
Oct 23, 2018 49.84 50.00 48.90 50.00 7,905 -0.57(-1.13%)
Oct 22, 2018 49.36 50.57 49.36 50.57 7,571 +1.07(+2.15%)
Oct 19, 2018 49.51 50.31 49.50 49.50 7,490 -0.29(-0.59%)
Oct 18, 2018 49.67 50.65 49.06 49.80 8,372 +0.69(+1.41%)
Oct 17, 2018 51.06 51.06 48.88 49.10 6,464 -2.12(-4.13%)
Oct 16, 2018 50.11 51.22 49.27 51.22 4,763 +1.55(+3.11%)
Oct 15, 2018 50.05 50.69 49.15 49.67 14,553 -0.54(-1.07%)
Oct 12, 2018 49.47 50.23 48.92 50.21 12,157 +1.28(+2.61%)
Oct 11, 2018 49.79 50.24 48.79 48.93 19,350 -0.90(-1.80%)
Oct 10, 2018 49.27 50.44 49.19 49.83 14,767 +0.75(+1.53%)
Oct 09, 2018 50.25 50.68 49.08 49.08 11,346 -1.31(-2.60%)
Oct 08, 2018 48.25 50.46 48.25 50.39 11,117 +2.09(+4.33%)
Oct 05, 2018 48.73 48.97 48.30 48.30 7,982 -0.29(-0.60%)
Oct 04, 2018 49.67 49.96 48.47 48.59 12,294 -1.22(-2.45%)
Oct 03, 2018 50.06 50.16 49.52 49.81 7,067 -0.02(-0.05%)
Oct 02, 2018 50.02 51.18 49.84 49.84 6,475 -0.15(-0.29%)
Oct 01, 2018 50.72 50.72 49.67 49.98 11,866 -0.73(-1.45%)
Sep 28, 2018 50.49 51.07 50.49 50.72 5,280 +0.23(+0.45%)
Sep 27, 2018 50.49 50.66 50.49 50.49 3,636 +0.01(+0.02%)
Sep 26, 2018 50.90 50.90 49.93 50.48 11,334 -0.01(-0.02%)
Sep 25, 2018 50.46 51.34 50.46 50.49 2,917 -0.01(-0.02%)
Sep 24, 2018 50.99 51.97 50.50 50.50 6,001 -0.71(-1.38%)
Sep 21, 2018 50.77 51.21 50.49 51.21 38,559 +0.47(+0.93%)
Sep 20, 2018 50.49 50.75 50.49 50.73 6,127 +0.49(+0.97%)
Sep 19, 2018 50.35 50.83 49.74 50.24 15,688 -0.04(-0.08%)
Sep 18, 2018 50.19 50.90 50.19 50.29 11,367 +0.20(+0.39%)
Sep 17, 2018 50.20 50.68 49.93 50.09 6,009 -0.07(-0.15%)
Sep 14, 2018 50.16 50.30 49.64 50.16 11,911 +0.07(+0.13%)
Sep 13, 2018 49.71 50.47 49.71 50.10 10,343 +0.58(+1.17%)
Sep 12, 2018 50.00 50.78 49.52 49.52 14,621 -0.28(-0.56%)
Sep 11, 2018 49.74 50.80 49.74 49.80 16,010 -0.65(-1.29%)
Sep 10, 2018 50.53 50.69 49.80 50.45 16,151 -0.04(-0.08%)
Sep 07, 2018 50.49 51.04 50.49 50.49 5,403 +0.00(+0.00%)
Sep 06, 2018 50.50 51.38 50.10 50.49 16,208 -0.25(-0.50%)
Sep 05, 2018 50.21 50.74 50.11 50.74 9,310 +0.48(+0.96%)
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.