Consolidated-Tomoka Land Company (NY: CTO )

45.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 44.93 45.37 44.07 45.37 26,000 +0.45(+1.00%)
Jan 21, 2021 46.00 46.98 44.64 44.92 31,776 -0.68(-1.49%)
Jan 20, 2021 45.45 46.20 45.45 45.60 24,351 +0.03(+0.07%)
Jan 19, 2021 47.72 47.72 45.32 45.57 82,490 -0.28(-0.61%)
Jan 15, 2021 47.21 47.21 45.50 45.85 39,000 -0.92(-1.97%)
Jan 14, 2021 46.51 47.45 46.51 46.77 78,959 +0.30(+0.65%)
Jan 13, 2021 47.60 47.60 46.04 46.47 56,208 +0.52(+1.13%)
Jan 12, 2021 45.65 46.00 43.69 45.95 80,978 +3.44(+8.09%)
Jan 11, 2021 41.43 42.95 41.42 42.51 43,748 +0.54(+1.29%)
Jan 08, 2021 42.49 42.49 41.20 41.97 15,600 -0.23(-0.55%)
Jan 07, 2021 42.70 42.91 41.12 42.20 58,855 +0.30(+0.72%)
Jan 06, 2021 42.70 42.92 41.85 41.90 49,235 -0.72(-1.69%)
Jan 05, 2021 41.50 42.71 41.42 42.62 40,387 +0.94(+2.26%)
Jan 04, 2021 44.70 44.70 41.25 41.68 54,749 -0.48(-1.14%)
Dec 31, 2020 42.16 42.16 42.16 40,620 +0.76(+1.84%)
Dec 30, 2020 39.20 41.74 39.20 41.40 40,620 +2.52(+6.48%)
Dec 29, 2020 39.80 40.60 38.65 38.88 43,123 -0.82(-2.07%)
Dec 28, 2020 40.80 40.80 39.65 39.70 39,531 -0.23(-0.58%)
Dec 24, 2020 39.99 40.40 39.26 39.93 19,600 +0.24(+0.60%)
Dec 23, 2020 40.10 41.16 39.69 39.69 48,264 -0.22(-0.55%)
Dec 22, 2020 40.25 40.69 39.67 39.91 77,694 -0.38(-0.94%)
Dec 21, 2020 40.25 41.00 40.25 40.29 27,639 +0.04(+0.10%)
Dec 18, 2020 42.33 42.51 40.25 40.25 72,600 -1.55(-3.71%)
Dec 17, 2020 41.48 42.29 41.27 41.80 28,639 +0.80(+1.95%)
Dec 16, 2020 42.23 42.23 41.00 41.00 44,741 -0.73(-1.75%)
Dec 15, 2020 41.73 42.00 41.50 41.73 26,413 +0.01(+0.02%)
Dec 14, 2020 43.14 43.14 41.50 41.72 54,622 +0.13(+0.31%)
Dec 11, 2020 41.30 41.59 40.59 41.59 25,400 -0.16(-0.38%)
Dec 10, 2020 41.25 42.14 40.98 41.75 26,684 +0.22(+0.53%)
Dec 09, 2020 42.80 42.88 41.50 41.53 24,576 -1.27(-2.97%)
Dec 08, 2020 40.80 42.80 40.80 42.80 25,384 +1.99(+4.88%)
Dec 07, 2020 41.38 41.38 40.57 40.81 37,615 -0.41(-0.99%)
Dec 04, 2020 41.02 41.25 40.28 41.22 56,600 +0.22(+0.54%)
Dec 03, 2020 41.00 41.72 41.00 41.00 38,458 -0.02(-0.05%)
Dec 02, 2020 41.75 41.99 40.95 41.02 46,616 -1.08(-2.57%)
Dec 01, 2020 41.01 42.15 41.01 42.10 63,508 +1.26(+3.09%)
Nov 30, 2020 40.52 41.89 40.02 40.84 44,001 +0.49(+1.21%)
Nov 27, 2020 41.25 41.25 40.20 40.35 6,600 +0.00(+0.00%)
Nov 25, 2020 40.40 40.85 40.03 40.35 19,200 -0.12(-0.30%)
Nov 24, 2020 41.06 41.25 39.90 40.47 53,041 +0.33(+0.82%)
Nov 23, 2020 40.20 41.00 39.61 40.14 38,731 -0.18(-0.45%)
Nov 20, 2020 40.00 40.84 38.52 40.32 47,200 +0.31(+0.77%)
Nov 19, 2020 42.10 42.10 39.73 40.01 75,619 -1.76(-4.21%)
Nov 18, 2020 42.75 44.34 41.05 41.77 83,044 -10.53(-20.13%)
Nov 17, 2020 51.63 52.60 51.63 52.30 94,290 +0.70(+1.36%)
Nov 16, 2020 52.45 52.45 51.10 51.60 104,078 +0.66(+1.30%)
Nov 13, 2020 51.50 51.99 50.85 50.94 34,800 -1.38(-2.64%)
Nov 12, 2020 52.80 52.80 51.55 52.32 42,756 -0.27(-0.51%)
Nov 11, 2020 52.50 52.75 51.32 52.59 21,016 +0.35(+0.67%)
Nov 10, 2020 51.25 53.00 50.36 52.24 39,407 +3.54(+7.27%)
Nov 09, 2020 49.98 53.02 48.69 48.70 45,581 +0.41(+0.85%)
Nov 06, 2020 47.99 49.97 47.98 48.29 19,800 +0.20(+0.42%)
Nov 05, 2020 47.24 48.86 47.24 48.09 10,836 +1.08(+2.30%)
Nov 04, 2020 47.50 48.68 46.07 47.01 18,436 -0.70(-1.47%)
Nov 03, 2020 49.98 49.98 46.87 47.71 32,063 +2.08(+4.56%)
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.