FinancialContent is the trusted provider of stock market information to the media industry.
Consolidated-Tomoka Land Company (NY: CTO)
36.72 USD  -0.35 (-0.94%)
Streaming Delayed Price  /  Updated: 12:26 PM EDT, Jul 16, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2020 37.15 37.40 36.54 37.07 27,324 +0.67(+1.84%)
Jul 14, 2020 36.14 36.51 35.75 36.40 13,758 +0.54(+1.51%)
Jul 13, 2020 35.31 36.42 35.00 35.86 28,904 +0.59(+1.67%)
Jul 10, 2020 34.50 35.28 34.42 35.27 13,900 +0.27(+0.77%)
Jul 09, 2020 36.26 36.26 33.41 35.00 29,546 -1.23(-3.39%)
Jul 08, 2020 35.92 36.94 35.33 36.23 168,592 -0.53(-1.44%)
Jul 07, 2020 38.45 38.59 36.71 36.76 11,461 -1.94(-5.01%)
Jul 06, 2020 40.54 40.54 38.41 38.70 17,988 -1.20(-3.01%)
Jul 02, 2020 40.20 40.55 39.76 39.90 14,400 +0.08(+0.20%)
Jul 01, 2020 38.84 40.15 38.84 39.82 16,236 +0.32(+0.81%)
Jun 30, 2020 39.87 39.89 39.22 39.50 10,747 -0.38(-0.95%)
Jun 29, 2020 38.75 40.08 38.38 39.88 11,658 +0.99(+2.55%)
Jun 26, 2020 38.91 39.23 37.60 38.89 65,500 +0.38(+0.99%)
Jun 25, 2020 37.50 38.51 37.25 38.51 13,991 +0.65(+1.72%)
Jun 24, 2020 37.93 38.06 36.69 37.86 21,276 -0.71(-1.84%)
Jun 23, 2020 40.24 40.24 38.57 38.57 16,322 -1.00(-2.53%)
Jun 22, 2020 39.28 40.08 38.39 39.57 19,989 +0.51(+1.31%)
Jun 19, 2020 42.26 42.26 38.75 39.06 54,300 -2.35(-5.67%)
Jun 18, 2020 42.20 43.24 41.32 41.41 20,698 -0.74(-1.76%)
Jun 17, 2020 44.12 44.12 41.84 42.15 23,148 -1.79(-4.07%)
Jun 16, 2020 43.24 44.39 43.02 43.94 12,994 +1.52(+3.58%)
Jun 15, 2020 40.27 42.42 40.23 42.42 14,505 +0.62(+1.48%)
Jun 12, 2020 42.25 42.28 41.02 41.80 16,200 +0.66(+1.60%)
Jun 11, 2020 42.97 43.25 40.84 41.14 23,271 -3.02(-6.84%)
Jun 10, 2020 46.09 46.09 44.08 44.16 10,158 -1.31(-2.88%)
Jun 09, 2020 45.90 45.90 44.46 45.47 11,896 -0.56(-1.22%)
Jun 08, 2020 45.09 46.10 45.09 46.03 14,048 +1.49(+3.35%)
Jun 05, 2020 44.01 45.25 43.91 44.54 26,000 +1.29(+2.98%)
Jun 04, 2020 43.99 43.99 42.28 43.25 19,747 -0.75(-1.70%)
Jun 03, 2020 42.52 44.50 42.52 44.00 20,322 +1.84(+4.36%)
Jun 02, 2020 43.06 43.20 41.46 42.16 16,725 -0.49(-1.15%)
Jun 01, 2020 42.16 43.81 41.70 42.65 43,359 +0.87(+2.08%)
May 29, 2020 42.58 43.47 41.71 41.78 64,300 -1.21(-2.81%)
May 28, 2020 43.86 44.94 42.99 42.99 105,177 -0.35(-0.81%)
May 27, 2020 41.89 43.70 41.50 43.34 47,078 +1.74(+4.18%)
May 26, 2020 39.74 41.75 39.51 41.60 48,335 +1.96(+4.94%)
May 22, 2020 39.43 40.49 38.56 39.64 52,600 +0.07(+0.18%)
May 21, 2020 40.49 41.09 39.54 39.57 25,776 -0.43(-1.07%)
May 20, 2020 40.98 41.80 39.91 40.00 38,885 -0.47(-1.16%)
May 19, 2020 41.02 41.68 40.08 40.47 16,420 -0.43(-1.05%)
May 18, 2020 38.71 41.49 38.29 40.90 22,269 +3.51(+9.39%)
May 15, 2020 36.51 37.84 36.51 37.39 16,400 +0.39(+1.05%)
May 14, 2020 36.62 37.44 36.10 37.00 20,829 -0.49(-1.31%)
May 13, 2020 39.69 40.14 35.80 37.49 32,870 -3.04(-7.50%)
May 12, 2020 42.65 43.01 39.99 40.53 21,778 -2.30(-5.37%)
May 11, 2020 42.50 43.55 41.17 42.83 41,159 +0.21(+0.49%)
May 08, 2020 39.34 43.11 38.82 42.62 29,100 +3.53(+9.03%)
May 07, 2020 39.66 39.66 38.19 39.09 52,177 +0.39(+1.01%)
May 06, 2020 39.21 39.85 37.86 38.70 89,194 +0.08(+0.21%)
May 05, 2020 41.23 41.23 38.53 38.62 13,992 -2.18(-5.34%)
May 04, 2020 40.91 41.10 40.02 40.80 13,056 +0.17(+0.42%)
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.