$54.28 -0.11 (%) Consolidated Tomoka Land Co. - AMEX

Nov. 26, 2014 | 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
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
11/4/201452.1353.4952.1353.053,653
11/3/201452.0153.9951.8053.187,450
10/31/201451.7252.5051.2552.1912,074
10/30/201453.8053.9951.0151.2222,345
10/29/201454.4454.4453.1153.8010,351
10/28/201450.6153.1050.6153.1012,279
10/27/201449.5150.4548.8750.389,025
10/24/201449.7550.3449.7550.237,383
10/23/201450.7251.3649.2649.8614,199
10/22/201450.0051.2450.0050.005,924
10/21/201449.5450.4949.5049.994,997
10/20/201447.5149.6547.5149.5616,035
10/17/201448.2048.6747.6047.659,349
10/16/201445.3247.5045.3247.453,030
10/15/201444.0345.5044.0345.2716,395
10/14/201444.5245.0044.0644.6219,161
10/13/201445.0245.1644.2644.3521,972
10/10/201445.3246.2545.0145.0413,991
10/9/201446.5046.6545.6345.7311,622
10/8/201446.3246.8545.8546.1531,239
10/7/201446.5647.0846.3246.328,862
10/6/201448.9648.9646.5046.9413,737
10/3/201449.3749.3748.0948.4520,407
10/2/201449.0249.5948.7548.7616,071
10/1/201448.7849.4948.5049.0120,454
9/30/201448.2549.7148.2549.0721,760
9/29/201448.7649.7248.2649.198,043
9/26/201448.7549.4448.2249.158,531
9/25/201449.5049.7248.6648.8511,165
9/24/201449.9049.9149.4149.765,323
9/23/201449.9050.5049.4949.4913,207
9/22/201451.6551.9749.6450.2520,938
9/19/201452.5953.2451.0052.2528,317
9/18/201452.4053.2552.4052.477,224
9/17/201452.8453.4952.0952.6811,921
9/16/201452.4153.7052.4152.5912,496
9/15/201453.2554.0052.5052.5018,695
9/12/201454.5254.9952.8952.9715,841
9/11/201455.0255.0254.0654.2011,482
9/10/201455.3555.3553.5854.9923,597
9/9/201455.5955.8554.7955.257,601
9/8/201455.8656.1454.7655.3314,503
9/5/201456.9056.9055.0355.5017,097
9/4/201458.6358.8756.4656.8722,656
9/3/201460.2860.8258.6558.9912,682
9/2/201459.1660.3559.1659.8535,744
8/29/201458.9558.9558.1358.5011,532
8/28/201454.5858.9554.5658.9529,496
8/27/201455.8055.8053.4854.599,894
8/26/201456.4056.4055.2455.398,129
8/25/201454.7156.7754.3656.6814,190
8/22/201455.9555.9553.4554.2537,920
8/21/201456.4957.7555.3656.1526,876
8/20/201458.4858.5556.7556.8734,980
8/19/201456.0259.0156.0158.4829,842
8/18/201454.3556.4153.0056.3063,770
8/15/201449.6051.2049.6050.7939,783
8/14/201448.7049.4248.3049.0118,630
8/13/201446.7648.8046.5948.4423,384
8/12/201446.0846.6646.0346.5914,236
8/11/201445.4345.9844.7845.9750,845
8/8/201444.9045.4944.4545.0134,469
8/7/201445.1045.1044.7544.8012,897
8/6/201444.8345.1044.7745.1020,462
8/5/201444.5245.2544.2245.137,520
8/4/201444.6644.8044.1544.6310,012
8/1/201444.8244.9544.4544.4815,484
7/31/201444.8445.5144.4244.6215,710
7/30/201445.0646.6844.8545.0061,173
7/29/201444.9544.9644.4044.6018,496
7/28/201445.1445.1444.5144.626,284
7/25/201444.7045.0044.4244.8616,801
7/24/201445.0245.9444.6644.8232,825
7/23/201444.2546.0044.1544.9550,467
7/22/201443.9344.2643.9344.029,225
7/21/201444.0444.0443.8143.908,620
7/18/201443.6744.5543.6744.117,901
7/17/201444.1244.1943.6243.8018,030
7/16/201445.2045.2044.2844.2813,955
7/15/201445.2645.2644.5045.2042,404
7/14/201445.6445.7745.1945.287,591
7/11/201445.6646.0044.5145.3828,473
7/10/201444.4145.9144.4145.6436,018
7/9/201445.8345.8545.2545.6512,182
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center