$59.66 0.00 (%) Consolidated Tomoka Land Co. - AMEX

Mar. 31, 2015 | 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
3/31/201559.8260.4859.0359.6627,782
3/30/201558.4059.9858.2159.9228,372
3/27/201557.3858.2057.2757.9416,899
3/26/201558.2358.4557.3557.5615,445
3/25/201558.1258.4357.5557.5538,647
3/24/201558.5158.5157.2557.7433,934
3/23/201557.8658.5457.6858.2432,914
3/20/201557.3157.8357.0057.8329,314
3/19/201557.0757.8857.0057.509,938
3/18/201557.2458.5356.8057.6726,568
3/17/201555.6058.0455.6057.6721,049
3/16/201558.0759.6655.5557.4659,943
3/13/201558.0458.9957.2157.8826,596
3/12/201555.8357.9955.4557.9826,139
3/11/201555.3955.8354.8855.0011,762
3/10/201554.5355.0054.5254.647,677
3/9/201556.9556.9554.3055.0031,833
3/6/201557.0057.3655.0555.0567,986
3/5/201557.0558.0053.5054.04270,929
3/4/201558.4359.8258.0659.298,083
3/3/201559.1759.9958.8658.8710,713
3/2/201559.6859.6858.7858.848,468
2/27/201559.0059.4058.5558.838,543
2/26/201558.4059.4558.1658.9110,170
2/25/201559.0059.9857.2558.1112,215
2/24/201559.6259.9159.0059.3412,239
2/23/201558.9859.9358.9859.9314,928
2/20/201559.6860.0559.0059.1514,597
2/19/201559.2760.4059.0559.5116,718
2/18/201560.0060.5359.0059.056,015
2/17/201559.6360.8358.7960.058,079
2/13/201561.4661.5859.5159.9422,140
2/12/201563.1763.3561.5061.5726,826
2/11/201558.5564.3758.5563.0096,608
2/10/201557.0058.4456.3157.755,764
2/9/201556.7557.6255.2757.509,677
2/6/201557.6057.9556.3857.6210,215
2/5/201557.5058.0356.0357.697,283
2/4/201557.5057.9957.2357.556,908
2/3/201555.0357.0055.0357.008,037
2/2/201555.8755.8754.8554.855,014
1/30/201555.2156.0054.5554.558,747
1/29/201555.5056.0055.0355.903,086
1/28/201555.2055.9854.7755.196,757
1/27/201554.5855.5054.5154.964,050
1/26/201555.5755.5755.0055.195,276
1/23/201555.7255.7554.6155.494,752
1/22/201554.4057.1154.0256.056,925
1/21/201554.0154.9854.0054.024,429
1/20/201554.5654.5654.0054.294,105
1/16/201553.6054.5051.9654.3918,511
1/15/201554.0154.1053.6053.694,097
1/14/201554.4054.4053.5554.358,643
1/13/201554.8854.9954.1654.646,047
1/12/201555.4455.4454.1554.808,488
1/9/201556.5656.5655.2555.504,962
1/8/201555.7057.0055.7056.616,179
1/7/201555.6656.4754.5155.685,651
1/6/201556.6056.6055.6355.637,679
1/5/201555.7957.4355.1856.009,658
1/2/201556.0556.1155.1055.9018,308
12/31/201455.9555.9955.3155.805,757
12/30/201455.7556.0055.3155.314,365
12/29/201455.6556.5455.3455.7816,551
12/26/201455.5355.7554.9955.678,562
12/24/201455.7555.7555.0555.052,080
12/23/201455.4055.9054.7155.2611,221
12/22/201456.4956.4953.8755.154,809
12/19/201455.0657.2953.5053.5028,547
12/18/201454.4855.4954.2655.469,367
12/17/201452.5054.8752.4554.858,752
12/16/201451.7553.1151.5152.7710,349
12/15/201452.0452.1551.6551.704,927
12/12/201451.5052.0151.5051.513,286
12/11/201452.0052.8051.4752.1410,534
12/10/201452.7252.7252.0152.0311,247
12/9/201453.2653.2651.5352.7411,977
12/8/201453.9653.9652.7752.809,809
12/5/201453.5254.3253.5253.944,262
12/4/201453.6154.3653.5253.532,700
12/3/201453.4054.1253.0253.566,770
12/2/201452.5054.4052.5053.898,177
12/1/201453.3553.8652.5052.506,508
11/28/201454.0454.2953.1053.514,657
11/26/201454.1154.6154.1054.285,004
11/25/201454.4055.2754.0154.398,127
11/24/201454.4655.0054.0054.5330,795
11/21/201452.9154.2252.9153.8716,684
11/20/201451.5152.4051.5151.925,908
11/19/201451.9952.0851.3351.615,040
11/18/201450.9552.8650.9552.847,583
11/17/201454.5254.5250.4250.9538,655
11/14/201455.1155.3354.5054.508,308
11/13/201456.3256.3255.1155.475,344
11/12/201453.4056.3153.4055.8416,873
11/11/201452.6553.4152.5153.028,680
11/10/201452.2452.8751.5552.4910,002
11/7/201451.8452.1950.9651.748,512
11/6/201451.9052.2050.7052.1914,519
11/5/201453.0053.7551.9652.406,429
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center