Consolidated-Tomoka Land Company (NY: CTO )

54.94 USD -1.55 (-2.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 55.85 56.00 54.05 54.94 37,089 -1.55(-2.74%)
Nov 24, 2021 55.89 56.71 55.58 56.49 38,493 +0.06(+0.11%)
Nov 23, 2021 57.33 58.02 56.29 56.43 46,397 -1.26(-2.18%)
Nov 22, 2021 57.10 57.99 56.26 57.69 30,132 +0.59(+1.03%)
Nov 19, 2021 57.35 57.53 56.08 57.10 39,507 -0.25(-0.44%)
Nov 18, 2021 56.69 57.54 57.10 57.35 40,374 +0.44(+0.77%)
Nov 17, 2021 57.36 57.36 55.93 56.91 45,124 -0.30(-0.52%)
Nov 16, 2021 55.96 57.32 55.65 57.21 90,107 +0.92(+1.63%)
Nov 15, 2021 55.99 56.39 55.57 56.29 33,744 +0.63(+1.13%)
Nov 12, 2021 56.38 56.43 55.65 55.66 12,505 -0.83(-1.47%)
Nov 11, 2021 55.92 56.49 55.49 56.49 14,697 +0.61(+1.09%)
Nov 10, 2021 55.41 55.88 13,472 +0.49(+0.88%)
Nov 09, 2021 55.43 55.57 54.75 55.39 13,037 +0.22(+0.40%)
Nov 08, 2021 56.91 56.91 55.00 55.17 33,518 -1.32(-2.34%)
Nov 05, 2021 54.76 56.71 54.76 56.49 37,102 +2.27(+4.19%)
Nov 04, 2021 54.25 54.71 53.76 54.22 24,706 -0.11(-0.20%)
Nov 03, 2021 53.96 54.45 53.96 54.33 117,199 +0.43(+0.80%)
Nov 02, 2021 54.29 54.49 53.50 53.90 114,918 -0.23(-0.42%)
Nov 01, 2021 54.05 54.63 53.64 54.13 25,160 +0.52(+0.97%)
Oct 29, 2021 54.33 54.92 53.61 53.61 26,781 -0.41(-0.76%)
Oct 28, 2021 54.01 54.55 53.57 54.02 14,681 -0.12(-0.22%)
Oct 27, 2021 53.66 54.60 53.52 54.14 22,176 +0.22(+0.41%)
Oct 26, 2021 53.83 54.47 53.92 25,385 +0.43(+0.80%)
Oct 25, 2021 53.00 54.00 52.82 53.49 17,733 +0.36(+0.68%)
Oct 22, 2021 53.70 53.84 52.70 53.13 18,748 -0.24(-0.45%)
Oct 21, 2021 54.37 54.37 53.09 53.37 16,893 -1.07(-1.97%)
Oct 20, 2021 53.36 54.44 53.04 54.44 14,812 +1.11(+2.08%)
Oct 19, 2021 53.61 53.71 53.11 53.33 13,608 -0.12(-0.22%)
Oct 18, 2021 53.35 54.00 53.21 53.45 16,821 -0.06(-0.11%)
Oct 15, 2021 54.58 54.65 53.51 53.51 25,108 -0.60(-1.11%)
Oct 14, 2021 54.10 54.50 53.78 54.11 23,093 +0.21(+0.39%)
Oct 13, 2021 53.83 53.98 53.35 53.90 9,161 +0.21(+0.39%)
Oct 12, 2021 53.30 53.87 53.28 53.69 9,837 +0.20(+0.37%)
Oct 11, 2021 53.14 53.86 53.14 53.49 17,421 +0.19(+0.36%)
Oct 08, 2021 54.09 54.09 53.21 53.30 22,611 -0.80(-1.48%)
Oct 07, 2021 54.28 55.00 53.80 54.10 16,027 +0.00(+0.00%)
Oct 06, 2021 53.63 54.18 52.78 54.10 27,039 +0.25(+0.46%)
Oct 05, 2021 54.93 54.93 53.84 53.85 23,597 -1.16(-2.11%)
Oct 04, 2021 55.00 55.50 54.72 55.01 42,232 +0.29(+0.53%)
Oct 01, 2021 53.70 55.19 53.60 54.72 47,291 +0.96(+1.79%)
Sep 30, 2021 54.19 54.22 53.35 53.76 32,695 +0.00(+0.00%)
Sep 29, 2021 53.10 54.18 52.99 53.76 23,213 +0.73(+1.38%)
Sep 28, 2021 53.63 53.65 53.03 53.03 20,364 -0.44(-0.82%)
Sep 27, 2021 53.81 54.81 53.32 53.47 29,490 -0.60(-1.11%)
Sep 24, 2021 54.50 54.50 54.00 54.07 10,754 -0.65(-1.19%)
Sep 23, 2021 54.59 54.97 54.28 54.72 13,324 +0.56(+1.03%)
Sep 22, 2021 53.22 54.26 53.22 54.16 33,484 +0.85(+1.59%)
Sep 21, 2021 53.39 53.84 53.00 53.31 24,085 +0.24(+0.45%)
Sep 20, 2021 53.56 54.02 52.66 53.07 39,732 -0.70(-1.30%)
Sep 17, 2021 54.55 54.75 53.51 53.77 73,393 -0.55(-1.01%)
Sep 16, 2021 54.19 54.48 53.82 54.32 26,538 -0.24(-0.44%)
Sep 15, 2021 54.45 54.75 54.14 54.56 34,314 +0.07(+0.13%)
Sep 14, 2021 54.30 54.55 53.52 54.49 23,725 +0.39(+0.72%)
Sep 13, 2021 54.00 54.29 53.78 54.10 28,225 +0.09(+0.17%)
Sep 10, 2021 54.67 54.67 53.57 54.01 35,909 -0.45(-0.83%)
Sep 09, 2021 54.69 54.95 54.07 54.46 22,905 -0.26(-0.48%)
Sep 08, 2021 54.68 55.94 54.03 54.72 53,835 -1.66(-2.94%)
Sep 07, 2021 57.05 57.43 56.13 56.38 54,316 -0.45(-0.79%)
Sep 03, 2021 57.40 58.00 56.12 56.83 49,339 -0.44(-0.77%)
Sep 02, 2021 57.19 58.11 56.60 57.27 81,257 +0.30(+0.53%)
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.