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 (%)
Dec 29, 2006 57.96 59.27 57.80 58.96 9,210 +1.05(+1.81%)
Dec 28, 2006 56.96 57.91 56.58 57.91 4,789 +0.82(+1.44%)
Dec 27, 2006 55.57 57.13 55.46 57.08 19,034 +1.58(+2.85%)
Dec 26, 2006 55.58 55.58 55.37 55.50 7,122 -0.07(-0.12%)
Dec 22, 2006 55.50 55.58 55.37 55.57 14,367 -0.09(-0.16%)
Dec 21, 2006 55.99 55.99 55.37 55.66 7,613 -0.15(-0.26%)
Dec 20, 2006 56.36 56.38 55.37 55.81 24,805 -0.38(-0.68%)
Dec 19, 2006 57.00 57.00 55.88 56.19 67,908 -1.10(-1.92%)
Dec 18, 2006 56.88 58.31 56.70 57.29 10,315 +0.41(+0.72%)
Dec 15, 2006 57.29 57.70 56.40 56.88 25,296 -0.57(-0.99%)
Dec 14, 2006 57.23 57.92 57.00 57.45 11,788 +0.22(+0.38%)
Dec 13, 2006 57.29 57.39 56.43 57.23 6,017 +0.14(+0.24%)
Dec 12, 2006 58.02 58.07 56.60 57.09 11,788 -0.81(-1.39%)
Dec 11, 2006 57.81 58.18 57.60 57.90 5,648 +0.49(+0.85%)
Dec 08, 2006 58.61 58.84 57.10 57.41 11,420 -1.23(-2.10%)
Dec 07, 2006 59.04 60.22 58.64 58.64 9,946 -0.52(-0.88%)
Dec 06, 2006 59.12 60.25 58.43 59.16 11,420 -0.08(-0.14%)
Dec 05, 2006 59.14 59.64 59.09 59.24 5,034 -0.07(-0.12%)
Dec 04, 2006 57.82 59.44 57.42 59.32 12,894 +1.71(+2.97%)
Dec 01, 2006 56.94 58.43 56.54 57.61 18,174 -0.82(-1.41%)
Nov 30, 2006 57.86 58.54 57.24 58.43 8,596 +0.37(+0.63%)
Nov 29, 2006 56.60 58.10 56.48 58.06 12,034 +1.67(+2.96%)
Nov 28, 2006 56.19 56.76 56.19 56.39 14,736 +0.20(+0.36%)
Nov 27, 2006 56.19 56.53 55.88 56.19 32,050 -0.20(-0.36%)
Nov 24, 2006 56.37 56.59 56.20 56.39 3,192 -0.18(-0.32%)
Nov 22, 2006 55.29 56.60 55.13 56.57 10,438 +1.36(+2.46%)
Nov 21, 2006 54.15 55.37 53.88 55.21 21,367 +0.90(+1.66%)
Nov 20, 2006 53.05 54.36 52.81 54.31 7,245 +0.78(+1.46%)
Nov 17, 2006 54.97 54.97 52.85 53.53 13,139 -1.64(-2.98%)
Nov 16, 2006 53.87 55.35 53.79 55.17 12,034 +1.29(+2.40%)
Nov 15, 2006 53.79 53.88 53.62 53.88 16,700 +0.07(+0.14%)
Nov 14, 2006 52.92 53.80 52.12 53.80 17,560 +0.87(+1.65%)
Nov 13, 2006 51.81 52.93 51.75 52.93 5,771 +1.20(+2.31%)
Nov 10, 2006 52.13 52.43 51.71 51.73 8,227 -0.39(-0.75%)
Nov 09, 2006 53.28 53.42 52.12 52.13 6,999 -1.38(-2.57%)
Nov 08, 2006 52.52 53.84 52.52 53.50 10,560 +0.98(+1.86%)
Nov 07, 2006 51.68 52.85 51.64 52.52 9,455 +0.64(+1.24%)
Nov 06, 2006 51.59 52.04 51.30 51.88 9,087 +0.29(+0.57%)
Nov 03, 2006 52.00 52.12 51.47 51.59 9,087 -0.20(-0.39%)
Nov 02, 2006 51.38 52.09 51.30 51.79 49,488 +0.21(+0.41%)
Nov 01, 2006 52.89 53.01 51.47 51.58 14,858 -1.11(-2.10%)
Oct 31, 2006 53.14 53.18 52.55 52.69 30,945 -0.24(-0.46%)
Oct 30, 2006 53.01 53.42 52.76 52.93 42,857 -0.29(-0.54%)
Oct 27, 2006 53.66 53.74 53.04 53.22 20,016 -0.53(-0.98%)
Oct 26, 2006 53.82 53.82 53.61 53.75 7,245 +0.00(+0.00%)
Oct 25, 2006 53.84 53.86 53.54 53.75 30,086 -0.09(-0.17%)
Oct 24, 2006 53.83 53.94 53.72 53.84 10,929 -0.07(-0.14%)
Oct 23, 2006 52.89 53.95 52.69 53.91 10,683 +0.81(+1.53%)
Oct 20, 2006 53.54 53.56 53.01 53.09 7,368 -0.24(-0.46%)
Oct 19, 2006 53.09 53.58 53.09 53.34 9,578 +0.04(+0.08%)
Oct 18, 2006 51.96 53.62 51.96 53.30 6,754 +0.28(+0.52%)
Oct 17, 2006 53.08 53.24 53.00 53.02 9,455 -0.26(-0.49%)
Oct 16, 2006 52.93 53.52 52.93 53.28 12,525 +0.16(+0.31%)
Oct 13, 2006 53.33 53.62 52.97 53.12 9,087 -0.33(-0.62%)
Oct 12, 2006 52.93 53.66 52.93 53.45 16,209 +0.72(+1.37%)
Oct 11, 2006 52.93 52.94 52.73 52.73 7,859 -0.24(-0.45%)
Oct 10, 2006 53.01 53.22 52.73 52.96 6,631 -0.25(-0.47%)
Oct 09, 2006 52.52 53.28 52.52 53.22 7,368 +0.49(+0.93%)
Oct 06, 2006 52.93 52.93 52.52 52.73 9,087 -0.20(-0.38%)
Oct 05, 2006 53.27 53.46 52.20 52.93 22,718 -0.54(-1.01%)
Oct 04, 2006 52.32 53.59 52.28 53.47 24,682 +0.98(+1.86%)
Oct 03, 2006 52.24 52.75 52.12 52.49 24,314 +0.05(+0.09%)
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.