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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.06 24.06 23.62 23.62 8,227 -0.60(-2.49%)
Sep 29, 2003 24.84 24.84 23.74 24.23 24,928 +0.86(+3.69%)
Sep 26, 2003 22.39 22.39 22.39 23.36 15,841 +1.17(+5.28%)
Sep 25, 2003 23.33 23.33 22.19 22.19 15,718 -0.81(-3.54%)
Sep 24, 2003 23.86 23.86 23.01 23.00 5,403 -1.06(-4.40%)
Sep 23, 2003 24.02 24.23 24.02 24.06 12,034 +0.34(+1.44%)
Sep 22, 2003 24.51 24.51 23.75 23.72 10,192 -0.91(-3.70%)
Sep 19, 2003 25.05 25.05 24.63 24.63 11,297 +0.39(+1.61%)
Sep 18, 2003 24.30 24.35 24.10 24.24 11,788 +0.14(+0.57%)
Sep 17, 2003 23.66 24.29 23.66 24.10 8,227 +0.63(+2.67%)
Sep 16, 2003 24.41 24.42 22.84 23.48 17,560 -0.64(-2.63%)
Sep 15, 2003 24.31 25.04 23.63 24.11 36,594 +0.01(+0.03%)
Sep 12, 2003 22.07 26.06 22.00 24.10 93,573 +2.44(+11.28%)
Sep 11, 2003 21.59 21.74 21.46 21.66 9,087 -0.09(-0.41%)
Sep 10, 2003 21.65 22.19 21.38 21.75 10,683 +0.11(+0.49%)
Sep 09, 2003 21.99 21.99 21.64 21.64 4,543 -0.20(-0.93%)
Sep 08, 2003 21.87 21.99 21.78 21.85 5,526 +0.17(+0.79%)
Sep 05, 2003 21.97 22.23 21.68 21.68 11,788 -0.20(-0.93%)
Sep 04, 2003 22.18 22.18 21.86 21.88 6,508 -0.27(-1.21%)
Sep 03, 2003 22.15 22.19 22.04 22.15 8,350 +0.04(+0.18%)
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.