$52.45 +1.20 (%) Consolidated Tomoka Land Co. - NYSE Amex Equities

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTO historical data

Date Open High Low Close Volume
8/29/201651.8352.5151.6852.4513,811
8/26/201651.3751.9350.9451.259,230
8/25/201650.6651.4650.4951.4576,491
8/24/201649.7051.3449.7050.6512,148
8/23/201649.0050.2549.0049.3012,634
8/22/201648.9449.0748.9349.075,404
8/19/201648.6549.3148.6549.038,647
8/18/201648.5048.5648.5048.56674
8/17/201648.6949.0348.6948.865,736
8/16/201648.7149.4948.6848.686,782
8/15/201649.1549.2548.7549.1110,471
8/12/201648.7449.1548.7449.155,633
8/11/201648.6349.0248.0048.706,165
8/10/201648.6549.0547.2448.267,074
8/9/201648.9549.7148.6248.959,239
8/8/201648.6050.1248.4348.7719,896
8/5/201648.8949.0848.3348.9313,387
8/4/201648.4649.7748.3548.513,028
8/3/201648.4548.8448.3348.843,510
8/2/201648.5048.8348.3948.395,459
8/1/201649.0349.5947.0848.738,771
7/29/201649.7552.1348.8948.9310,519
7/28/201649.6550.1549.6349.9810,248
7/27/201648.2549.9848.1349.429,914
7/26/201648.3548.4047.7248.3693,353
7/25/201648.1648.2547.3848.0115,528
7/22/201647.7148.3047.4048.308,695
7/21/201646.8548.4746.8547.7516,594
7/20/201648.9449.0248.5048.984,634
7/19/201649.1349.2348.8748.874,894
7/18/201649.2649.5448.9249.333,870
7/15/201649.2449.2448.9149.106,426
7/14/201648.8549.0348.5548.826,548
7/13/201648.2548.7648.2148.4110,424
7/12/201648.0948.4547.2848.3712,173
7/11/201648.0448.0747.8048.079,277
7/8/201647.3748.0047.3747.8211,440
7/7/201647.1447.3046.8946.8911,751
7/6/201646.6747.2646.3547.098,089
7/5/201646.9547.2246.2446.839,258
7/1/201647.2747.5146.5447.0713,737
6/30/201646.8147.4745.5147.4722,545
6/29/201647.5247.5246.7446.9411,722
6/28/201647.2847.5046.8547.2114,210
6/27/201647.7548.0046.8946.8920,719
6/24/201645.6148.8345.6148.8390,494
6/23/201646.6648.0046.0147.908,514
6/22/201646.8047.0045.9846.006,730
6/21/201646.8146.9646.5146.722,673
6/20/201647.6447.8246.7046.994,360
6/17/201646.8147.5446.6547.4317,386
6/16/201646.0846.7645.8646.7115,617
6/15/201646.1947.0045.9246.4265,034
6/14/201645.6946.2945.4545.9215,705
6/13/201647.0047.0144.4845.7192,194
6/10/201647.9949.1247.0147.0115,297
6/9/201648.1049.0447.9948.128,068
6/8/201648.0148.2747.9648.2214,268
6/7/201648.4348.4347.7847.795,181
6/6/201648.2448.3948.2048.399,536
6/3/201648.3548.3648.0848.156,601
6/2/201648.2548.4048.2048.409,288
6/1/201647.8448.2547.8448.087,142
5/31/201648.1048.2047.8848.107,434
5/27/201648.0348.1547.7548.068,835
5/26/201648.3148.4247.9548.256,710
5/25/201648.3048.3147.6048.309,419
5/24/201648.1648.4448.1548.2617,464
5/23/201648.4948.5048.0048.156,164
5/20/201648.9149.2248.0448.645,954
5/19/201649.0449.4648.4548.759,979
5/18/201649.0049.6348.3549.1597,307
5/17/201649.3049.3348.7448.7613,568
5/16/201649.3049.6049.0049.5312,949
5/13/201649.9349.9348.8049.377,424
5/12/201648.5549.0048.3948.6213,785
5/11/201648.2949.0048.2948.6413,082
5/10/201649.0849.1148.6748.9019,016
5/9/201648.2348.9748.2348.8611,477
5/6/201649.0649.6948.5948.5912,567
5/5/201649.8450.0049.0049.2010,373
5/4/201648.8150.0048.8149.579,171
5/3/201649.2549.9348.6948.7616,594
5/2/201649.6549.8149.5049.598,188
4/29/201648.7649.7048.7649.305,977
4/28/201649.9049.9949.2149.2510,231
4/27/201650.1550.1549.0349.857,839
4/26/201649.1850.4148.7350.209,610
4/25/201649.1349.5348.7449.255,598
4/22/201649.4649.5148.7649.2013,389
4/21/201649.0850.0849.0849.177,900
4/20/201648.8549.6548.8549.1610,990
4/19/201648.7449.1048.0448.8617,797
4/18/201647.1448.6746.9748.5430,054
4/15/201647.0047.5046.9047.0853,009
4/14/201646.6547.7846.3847.0520,208
4/13/201646.9546.9546.0046.7217,107
4/12/201646.4446.4945.9646.3011,771
4/11/201646.3046.5846.0046.0421,801
4/8/201646.1646.3045.9546.0613,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center