FinancialContent is the trusted provider of stock market information to the media industry.
Consolidated-Tomoka Land Company (NY: CTO)
62.47 USD  -1.07 (-1.68%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 62.81 62.85 61.51 62.47 21,505 -1.07(-1.68%)
Feb 21, 2020 62.67 63.54 62.38 63.54 31,900 +0.66(+1.05%)
Feb 20, 2020 62.42 63.24 62.18 62.88 32,331 +0.55(+0.88%)
Feb 19, 2020 61.50 62.77 61.50 62.33 26,215 +0.79(+1.28%)
Feb 18, 2020 61.98 61.98 60.67 61.54 15,173 -0.79(-1.27%)
Feb 14, 2020 63.98 63.98 60.78 62.33 19,500 -1.06(-1.67%)
Feb 13, 2020 62.70 63.48 62.22 63.39 67,034 +1.94(+3.16%)
Feb 12, 2020 62.18 62.18 61.36 61.45 15,389 +0.02(+0.03%)
Feb 11, 2020 61.35 61.79 60.57 61.43 15,171 +0.28(+0.46%)
Feb 10, 2020 61.78 61.78 61.00 61.15 47,653 -0.65(-1.05%)
Feb 07, 2020 62.20 63.61 61.50 61.80 9,700 -0.46(-0.74%)
Feb 06, 2020 62.82 62.96 61.92 62.26 16,355 -0.40(-0.64%)
Feb 05, 2020 63.30 63.42 62.45 62.66 61,098 -0.38(-0.60%)
Feb 04, 2020 64.42 64.42 62.71 63.04 38,818 +0.00(+0.00%)
Feb 03, 2020 65.83 65.83 62.87 63.04 20,745 -0.42(-0.66%)
Jan 31, 2020 64.30 64.50 63.01 63.46 24,200 -1.11(-1.72%)
Jan 30, 2020 64.97 65.93 64.50 64.57 9,379 -0.58(-0.89%)
Jan 29, 2020 64.96 65.44 64.24 65.15 14,728 +0.23(+0.35%)
Jan 28, 2020 64.44 65.18 63.90 64.92 21,571 +0.75(+1.17%)
Jan 27, 2020 64.00 64.65 63.79 64.17 14,333 -0.43(-0.67%)
Jan 24, 2020 64.77 64.85 63.84 64.60 18,500 -0.10(-0.15%)
Jan 23, 2020 64.03 65.06 64.03 64.70 20,580 +0.00(+0.00%)
Jan 22, 2020 65.30 65.30 64.70 64.70 15,593 -0.53(-0.81%)
Jan 21, 2020 65.60 65.74 64.89 65.23 13,685 -0.39(-0.59%)
Jan 17, 2020 65.50 66.00 65.09 65.62 16,100 +0.14(+0.21%)
Jan 16, 2020 63.45 65.50 63.35 65.48 22,508 +1.69(+2.65%)
Jan 15, 2020 62.64 63.80 62.39 63.79 15,387 +1.09(+1.74%)
Jan 14, 2020 62.53 62.70 62.12 62.70 11,642 +0.20(+0.32%)
Jan 13, 2020 61.63 62.50 61.62 62.50 13,221 +0.98(+1.59%)
Jan 10, 2020 61.96 61.96 61.52 61.52 10,500 +0.02(+0.03%)
Jan 09, 2020 61.50 61.75 61.00 61.50 11,111 +0.23(+0.38%)
Jan 08, 2020 60.68 61.72 60.56 61.27 19,845 +0.40(+0.66%)
Jan 07, 2020 61.47 61.49 60.55 60.87 14,977 -0.60(-0.98%)
Jan 06, 2020 61.56 62.48 60.91 61.47 17,316 -0.32(-0.52%)
Jan 03, 2020 60.75 62.07 60.30 61.79 22,600 +0.60(+0.98%)
Jan 02, 2020 60.41 61.19 59.70 61.19 26,993 +0.87(+1.44%)
Dec 31, 2019 59.02 60.46 59.02 60.32 16,100 +1.25(+2.12%)
Dec 30, 2019 59.20 59.43 58.76 59.07 12,829 -0.09(-0.15%)
Dec 27, 2019 58.90 59.35 58.60 59.16 43,600 +0.23(+0.39%)
Dec 26, 2019 58.96 59.56 58.83 58.93 19,922 -0.14(-0.24%)
Dec 24, 2019 59.00 59.12 58.56 59.07 5,300 +0.06(+0.10%)
Dec 23, 2019 59.40 59.40 58.64 59.01 13,684 -0.36(-0.61%)
Dec 20, 2019 59.35 60.35 59.22 59.37 52,800 -0.03(-0.05%)
Dec 19, 2019 59.48 61.33 59.40 59.40 39,455 -0.34(-0.57%)
Dec 18, 2019 60.53 61.00 59.45 59.74 102,973 -0.90(-1.48%)
Dec 17, 2019 62.00 62.50 60.64 60.64 29,701 -1.17(-1.89%)
Dec 16, 2019 62.75 62.75 61.71 61.81 19,840 -1.18(-1.87%)
Dec 13, 2019 63.00 63.10 62.26 62.99 13,600 +0.56(+0.90%)
Dec 12, 2019 62.79 63.90 62.34 62.43 21,053 -0.65(-1.03%)
Dec 11, 2019 63.72 65.91 62.66 63.08 14,748 -0.57(-0.90%)
Dec 10, 2019 63.56 65.37 63.53 63.65 14,838 +0.17(+0.27%)
Dec 09, 2019 62.50 63.73 61.81 63.48 21,463 +1.63(+2.64%)
Dec 06, 2019 61.84 62.29 61.84 61.85 9,200 +0.15(+0.24%)
Dec 05, 2019 61.80 62.12 61.70 61.70 8,420 -0.22(-0.36%)
Dec 04, 2019 61.94 62.35 61.75 61.92 7,543 +0.06(+0.10%)
Dec 03, 2019 62.48 62.48 61.65 61.86 6,829 -0.49(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.