$50.25 -2.00 (%) Consolidated Tomoka Land Co. - AMEX

Sep. 22, 2014 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTO historical data

Date Open High Low Close Volume
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
7/8/201446.0046.0045.4645.4717,816
7/7/201446.1846.7345.7145.8516,854
7/3/201446.2846.2845.9546.1931,944
7/2/201445.8546.0045.8145.8123,267
7/1/201446.3646.3645.5445.8080,419
6/30/201446.1546.1545.6045.9066,934
6/27/201444.9046.4343.4346.43179,000
6/26/201445.0245.0244.6644.8320,188
6/25/201444.7445.1944.6944.7821,085
6/24/201445.6145.6144.6944.8832,448
6/23/201445.5045.8045.1045.4023,925
6/20/201445.5146.1745.0645.2834,686
6/19/201445.4946.3445.1645.2352,426
6/18/201445.7545.7544.9845.3522,983
6/17/201445.6646.1145.3845.7640,881
6/16/201447.2547.2545.2345.4452,178
6/13/201447.4847.9046.9047.0512,423
6/12/201447.6447.9747.0047.1324,750
6/11/201448.0548.0547.2647.5324,331
6/10/201448.1248.1847.6948.1523,897
6/9/201448.0448.6347.7347.9330,638
6/6/201448.5648.5647.6547.8961,693
6/5/201446.7548.0546.7548.0087,401
6/4/201446.0046.0145.2445.8626,109
6/3/201445.5846.1045.5245.9345,303
6/2/201446.1046.1945.0645.8626,604
5/30/201446.8747.0046.1046.2527,476
5/29/201447.8247.8236.9246.6434,806
5/28/201446.0848.5846.0848.00102,798
5/27/201441.1947.1041.1945.90140,140
5/23/201439.6841.0139.6840.955,493
5/22/201439.4840.1439.4839.809,454
5/21/201439.5039.8238.8539.556,836
5/20/201439.6939.6938.6038.7517,268
5/19/201439.9940.3139.5739.651,903
5/16/201438.8539.4338.4539.434,721
5/15/201438.8539.4138.7538.917,573
5/14/201440.1240.1239.0939.1710,131
5/13/201440.7540.7540.5240.5214,620
5/12/201440.8141.1640.1941.026,137
5/9/201439.1540.1639.1540.164,036
5/8/201439.3239.7439.0239.367,954
5/7/201439.7639.9438.8339.1512,514
5/6/201440.3740.7539.5039.5526,839
5/5/201438.8640.5038.7640.5010,959
5/2/201439.8940.2939.1039.587,052
5/1/201439.6840.3738.7539.7019,278
4/30/201439.7240.0539.4039.5310,054
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center