Consolidated Tomoka Land Co. $42.84

up +1.39


17/4/2014 06:40 PM  |  : CTO  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTO historical data

Date Open High Low Close Volume
4/17/201441.4143.1241.3142.847,641
4/16/201441.1941.9740.8541.453,718
4/15/201440.5741.4040.2540.876,035
4/14/201440.3740.6039.7540.607,756
4/11/201439.4840.2739.4839.9712,257
4/10/201440.2341.0039.3539.778,368
4/9/201440.2540.8839.6540.438,914
4/8/201440.1041.0640.1040.824,527
4/7/201440.3240.3439.7540.257,413
4/4/201441.5041.9240.2640.279,190
4/3/201440.0741.8540.0441.557,440
4/2/201441.0741.5039.9540.2820,868
4/1/201440.2541.1140.2541.115,936
3/31/201439.6740.6039.6740.287,584
3/28/201439.9440.5139.9440.214,050
3/27/201439.4440.3139.2340.005,814
3/26/201441.1741.1739.7039.8210,639
3/25/201440.1040.8539.9640.7710,758
3/24/201439.5539.8438.9239.6510,752
3/21/201437.9939.5837.6639.5814,343
3/20/201436.8638.0036.7937.878,661
3/19/201436.3037.2936.3036.9822,421
3/18/201436.5036.6036.3536.5028,118
3/17/201436.5036.7236.2036.4451,742
3/14/201436.2636.5036.2636.4427,259
3/13/201436.3536.3536.0236.2716,656
3/12/201436.0136.3036.0136.309,873
3/11/201436.0036.4335.8235.826,993
3/10/201436.4036.5035.8436.3514,095
3/7/201435.3236.5835.3236.405,686
3/6/201436.7036.7034.6635.246,712
3/5/201435.8635.8635.2535.346,171
3/4/201435.1936.6435.0836.0322,116
3/3/201435.4135.4134.8334.884,446
2/28/201435.6735.7435.3835.565,230
2/27/201435.3235.5435.3235.541,095
2/26/201435.9835.9835.6535.853,811
2/25/201436.9536.9535.8035.806,318
2/24/201435.3437.2835.3437.1012,266
2/21/201434.8035.4334.6135.1911,225
2/20/201434.4534.8634.4534.856,345
2/19/201434.4034.9134.4034.655,123
2/18/201434.5734.7934.5534.793,597
2/14/201434.9534.9534.6034.693,106
2/13/201434.6134.9534.6034.952,265
2/12/201434.2934.9534.2934.7010,236
2/11/201433.5834.1833.4534.1510,953
2/10/201433.4133.7333.1133.609,509
2/7/201433.9034.0033.5033.738,718
2/6/201434.0534.0533.7533.9011,647
2/5/201435.1335.3334.1034.109,043
2/4/201435.0336.2034.8735.285,063
2/3/201435.0035.2134.6634.8015,346
1/31/201434.8035.3334.8035.157,974
1/30/201435.5035.6035.2435.257,881
1/29/201435.4835.5035.3135.379,644
1/28/201435.3435.6035.2735.5814,722
1/27/201435.5035.6435.4935.493,850
1/24/201435.6635.7935.5535.656,261
1/23/201435.8135.9735.6235.956,564
1/22/201436.0136.5035.8636.2512,082
1/21/201435.7436.2535.6136.2511,577
1/17/201436.3536.3535.7335.903,919
1/16/201436.2536.2536.1236.252,084
1/15/201435.5136.1035.5136.105,685
1/14/201435.5635.7235.4235.683,732
1/13/201435.7135.7135.2835.6011,438
1/10/201435.9035.9435.5235.6720,811
1/9/201436.0636.2035.9035.912,896
1/8/201436.1837.2035.9936.037,550
1/7/201436.0536.1835.9236.104,386
1/6/201436.1736.2535.9436.104,074
1/3/201436.1336.2536.0036.155,204
1/2/201436.2536.2536.0236.165,497
12/31/201336.3637.4935.9736.298,979
12/30/201336.3936.3936.1036.202,207
12/27/201336.5036.5035.9036.464,984
12/26/201336.4036.5436.2136.546,444
12/24/201336.2536.4036.0436.397,342
12/23/201336.4536.9636.2536.438,906
12/20/201336.4937.0736.0436.4531,774
12/19/201336.6736.6736.1236.353,680
12/18/201336.0736.3935.8336.256,568
12/17/201336.2036.3036.1036.223,938
12/16/201335.9836.2535.9836.174,135
12/13/201336.1636.1735.9435.942,614
12/12/201336.1236.1935.9136.033,558
12/11/201335.9436.3035.8535.918,289
12/10/201336.0136.2536.0036.106,129
12/9/201336.1636.5236.1536.258,546
12/6/201336.4337.0236.1636.252,902
12/5/201335.9136.2135.5936.206,107
12/4/201336.6036.6035.8135.815,168
12/3/201336.1536.6336.1536.234,020
12/2/201336.5436.5436.1436.145,817
11/29/201336.6437.2336.6436.831,727
11/27/201336.5136.8036.1536.4011,009
11/26/201336.2536.5936.2536.386,516
11/25/201336.1436.2536.0036.225,645
11/22/201336.0736.3035.9936.1122,184
Trading Center