$42.97 -0.55 (%) Consolidated Tomoka Land Co. - AMEX

Feb. 11, 2016 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTO historical data

Date Open High Low Close Volume
2/10/201643.8644.9043.2143.5231,194
2/9/201643.3543.7342.5343.0019,757
2/8/201644.5044.5243.3643.5017,951
2/5/201644.8245.0044.2544.5018,036
2/4/201644.8345.5044.6345.306,280
2/3/201644.6645.1244.5544.5919,160
2/2/201645.1245.1244.2544.499,610
2/1/201646.2346.5345.4445.5411,189
1/29/201645.2046.8045.2046.4515,786
1/28/201645.3845.4644.7445.297,228
1/27/201646.4946.4944.5045.1014,509
1/26/201645.8146.1345.6545.756,212
1/25/201646.1446.1444.7644.9522,098
1/22/201646.2047.3045.1946.3113,621
1/21/201645.4846.3045.4546.1917,646
1/20/201645.4246.3243.3546.0645,301
1/19/201646.5047.0044.7045.6030,047
1/15/201645.4446.4844.5646.0823,176
1/14/201646.6247.2544.8246.4980,160
1/13/201649.4149.7045.3346.7067,925
1/12/201650.6850.8349.6749.7721,427
1/11/201650.1051.1350.0050.4928,858
1/8/201651.5052.3450.0150.0124,688
1/7/201652.9953.0051.0351.0545,235
1/6/201651.4051.9551.1151.6216,731
1/5/201652.2852.5052.0152.018,238
1/4/201652.0053.0051.6252.2519,427
12/31/201551.7153.0051.3352.7124,820
12/30/201552.8652.8651.6651.7818,263
12/29/201552.7553.0352.5052.8648,950
12/28/201552.7553.0052.2552.7531,486
12/24/201552.4253.0052.4252.9010,707
12/23/201553.0153.8552.5153.1314,319
12/22/201551.7654.2551.7653.0024,269
12/21/201553.4453.9751.0052.1032,394
12/18/201551.2254.2450.5054.0575,117
12/17/201555.4855.4948.4951.20164,275
12/16/201555.7055.8553.9055.2315,514
12/15/201556.0856.7055.0055.747,440
12/14/201553.8056.9752.4756.0827,053
12/11/201552.3854.0951.7053.8825,065
12/10/201554.2354.2852.0852.8423,965
12/9/201554.4055.2554.1054.1011,514
12/8/201554.5254.9354.0554.6910,005
12/7/201555.6055.6054.1154.2322,445
12/4/201555.5456.6955.2655.2610,349
12/3/201556.8756.8755.4655.5618,443
12/2/201556.0057.1655.4056.7528,231
12/1/201559.1159.2056.3556.5638,880
11/30/201559.2660.0958.8059.6422,466
11/27/201557.8658.9357.6958.7511,541
11/25/201557.7558.4657.4557.8830,819
11/24/201555.0058.8854.8557.4561,167
11/23/201554.3354.5053.9253.927,438
11/20/201554.7554.9053.8054.5612,940
11/19/201554.7154.9754.0054.3011,109
11/18/201554.0254.7653.9354.176,796
11/17/201554.2354.3754.0054.366,088
11/16/201553.5054.5053.1554.006,384
11/13/201553.8654.1553.5053.719,335
11/12/201554.0054.5553.7653.9810,379
11/11/201554.4555.0054.0054.004,546
11/10/201553.4354.6053.4354.3512,963
11/9/201552.5053.7452.2453.325,813
11/6/201552.1653.0151.9052.1012,861
11/5/201552.2953.1751.6352.559,005
11/4/201552.3452.8851.5552.2514,633
11/3/201551.7353.3551.5852.625,713
11/2/201551.6852.8051.6852.608,206
10/30/201550.9951.5050.9551.2512,023
10/29/201551.0051.3650.5550.5513,069
10/28/201550.8151.1750.5050.937,356
10/27/201550.9851.0050.2550.357,899
10/26/201551.3751.3750.6850.844,542
10/23/201550.7451.3150.5351.2810,510
10/22/201550.6151.5050.3850.7312,333
10/21/201550.5050.5050.2450.244,620
10/20/201550.5050.5750.4050.5711,015
10/19/201550.5551.1150.5050.656,858
10/16/201550.9650.9650.3550.756,473
10/15/201550.4650.7550.0750.758,734
10/14/201550.3150.8950.2550.254,438
10/13/201550.2651.0050.0550.058,869
10/12/201550.2450.7550.2450.509,591
10/9/201550.6050.6050.0550.458,117
10/8/201551.3851.9350.5050.509,534
10/7/201550.7151.9550.0051.9511,466
10/6/201550.2050.7550.2050.707,138
10/5/201550.2550.9650.2550.848,731
10/2/201550.1550.1549.7450.006,565
10/1/201549.7150.4549.7150.456,135
9/30/201550.3750.4949.5049.8018,126
9/29/201549.8449.8548.1149.2611,416
9/28/201550.1950.8649.8149.8522,957
9/25/201551.3051.3050.3050.7513,355
9/24/201551.0351.1250.4050.865,500
9/23/201550.8951.2550.7050.799,264
9/22/201551.2651.4150.5051.0046,383
9/21/201551.7951.9051.1451.403,202
9/18/201551.9152.8851.0951.1513,585
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center