$53.40 -0.44 (%) Consolidated Tomoka Land Co. - AMEX

Aug. 28, 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
8/27/201552.3354.2452.3353.8413,244
8/26/201551.3352.6051.0652.5227,050
8/25/201552.6752.6750.5050.5022,055
8/24/201552.6052.6150.6051.3366,869
8/21/201552.0554.3350.5653.4722,537
8/20/201555.7555.7554.5054.5012,891
8/19/201555.7056.3955.7055.784,008
8/18/201556.3356.3355.7255.9611,216
8/17/201555.7556.9655.7556.773,874
8/14/201555.9556.8955.7556.185,460
8/13/201556.0257.2855.9555.952,010
8/12/201555.7356.3255.6556.1610,666
8/11/201557.2558.4456.6657.0012,574
8/10/201557.0157.6657.0157.6611,111
8/7/201556.7057.5056.7056.997,447
8/6/201557.4557.6156.6356.638,566
8/5/201558.0158.4456.9058.003,063
8/4/201558.4359.3757.7558.1912,250
8/3/201557.6158.9357.6158.757,073
7/31/201557.8158.2956.8257.9311,949
7/30/201557.4758.6357.4757.623,941
7/29/201558.0558.2057.1457.344,672
7/28/201557.1958.5057.1957.367,524
7/27/201557.1557.8457.0057.2529,320
7/24/201558.8058.8057.2957.4210,938
7/23/201559.7059.7058.7558.754,890
7/22/201557.9559.7057.9559.7019,041
7/21/201559.7059.7257.0757.8230,337
7/20/201559.4059.7559.2859.7112,572
7/17/201559.3759.8559.0159.3524,172
7/16/201559.4859.7159.0059.6310,857
7/15/201559.3359.7658.7559.3312,467
7/14/201559.4959.8859.3459.696,768
7/13/201560.0460.0459.3559.707,415
7/10/201559.1659.9559.0159.4913,772
7/9/201558.1259.4357.6358.8810,996
7/8/201559.0059.7257.7758.028,148
7/7/201557.9460.0057.6358.8368,249
7/6/201557.0059.0057.0058.1015,395
7/2/201558.3758.3757.2658.007,146
7/1/201558.2159.3357.7258.255,908
6/30/201557.4558.6157.4557.6421,341
6/29/201558.6859.7557.4057.5413,126
6/26/201558.3059.9658.3059.5416,880
6/25/201557.7558.9456.5558.358,452
6/24/201559.1159.4858.5558.657,811
6/23/201558.6859.6758.6859.308,988
6/22/201558.6959.5158.6559.0733,214
6/19/201557.6159.1357.3059.0321,546
6/18/201555.5557.4855.5557.4015,311
6/17/201556.0256.4555.0255.797,266
6/16/201555.4056.8054.9155.9849,194
6/15/201557.1957.2255.0855.8366,654
6/12/201556.3558.0356.3557.7010,481
6/11/201555.7257.1955.6256.8411,920
6/10/201555.5756.9855.5755.9916,706
6/9/201555.0055.8655.0055.3012,382
6/8/201555.8555.9755.3055.6412,544
6/5/201555.7655.9555.7655.859,682
6/4/201555.7255.9555.5055.766,985
6/3/201555.7256.0455.5255.7215,719
6/2/201555.6555.9555.4055.8721,786
6/1/201555.7155.9855.3055.5520,568
5/29/201555.4255.8854.8655.5918,578
5/28/201555.0056.0054.9655.7120,528
5/27/201554.7255.2254.7254.9810,127
5/26/201555.3955.8654.7754.778,337
5/22/201555.9255.9355.2255.718,092
5/21/201555.4755.9455.2555.7632,836
5/20/201556.0356.0355.3055.596,122
5/19/201555.2855.9355.1355.849,893
5/18/201555.0355.6854.9655.688,681
5/15/201555.4555.8155.4355.524,178
5/14/201554.5455.4954.5455.354,843
5/13/201554.9255.0454.5654.807,822
5/12/201554.8155.0153.8454.6613,104
5/11/201555.0155.9054.7755.475,918
5/8/201555.4955.4954.9955.227,606
5/7/201554.5755.2954.5755.256,308
5/6/201553.6054.9853.4754.3815,976
5/5/201554.7054.7953.0353.7019,078
5/4/201554.7955.1954.4454.4410,628
5/1/201555.0055.2254.5654.759,782
4/30/201555.2355.5154.5054.7416,989
4/29/201555.2355.5054.6054.6313,870
4/28/201555.3855.5055.1955.208,006
4/27/201555.5055.9255.2455.7515,994
4/24/201555.7156.0555.5056.0524,512
4/23/201555.5556.2255.5555.7116,618
4/22/201556.9956.9955.4055.6219,296
4/21/201557.0057.0056.0056.0011,617
4/20/201557.2557.7656.0556.5215,625
4/17/201556.6458.2056.6456.6616,858
4/16/201557.4857.4857.0957.092,587
4/15/201556.6257.4856.6257.1512,093
4/14/201557.0557.5656.6556.657,484
4/13/201557.1557.9656.7557.494,150
4/10/201557.6858.1057.0057.699,442
4/9/201558.4558.7856.8457.6417,643
4/8/201558.8359.3958.1958.894,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!