$48.06 -0.19 (%) Consolidated Tomoka Land Co. - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CTO historical data

Date Open High Low Close Volume
5/27/201648.0348.1547.7548.068,835
5/26/201648.3148.4247.9548.256,710
5/25/201648.3048.3147.6048.309,419
5/24/201648.1648.4448.1548.2617,464
5/23/201648.4948.5048.0048.156,164
5/20/201648.9149.2248.0448.645,954
5/19/201649.0449.4648.4548.759,979
5/18/201649.0049.6348.3549.1597,307
5/17/201649.3049.3348.7448.7613,568
5/16/201649.3049.6049.0049.5312,949
5/13/201649.9349.9348.8049.377,424
5/12/201648.5549.0048.3948.6213,785
5/11/201648.2949.0048.2948.6413,082
5/10/201649.0849.1148.6748.9019,016
5/9/201648.2348.9748.2348.8611,477
5/6/201649.0649.6948.5948.5912,567
5/5/201649.8450.0049.0049.2010,373
5/4/201648.8150.0048.8149.579,171
5/3/201649.2549.9348.6948.7616,594
5/2/201649.6549.8149.5049.598,188
4/29/201648.7649.7048.7649.305,977
4/28/201649.9049.9949.2149.2510,231
4/27/201650.1550.1549.0349.857,839
4/26/201649.1850.4148.7350.209,610
4/25/201649.1349.5348.7449.255,598
4/22/201649.4649.5148.7649.2013,389
4/21/201649.0850.0849.0849.177,900
4/20/201648.8549.6548.8549.1610,990
4/19/201648.7449.1048.0448.8617,797
4/18/201647.1448.6746.9748.5430,054
4/15/201647.0047.5046.9047.0853,009
4/14/201646.6547.7846.3847.0520,208
4/13/201646.9546.9546.0046.7217,107
4/12/201646.4446.4945.9646.3011,771
4/11/201646.3046.5846.0046.0421,801
4/8/201646.1646.3045.9546.0613,810
4/7/201646.0146.2645.5445.9110,712
4/6/201646.6146.9545.9846.288,918
4/5/201646.1847.4245.9846.7647,866
4/4/201646.7447.2046.1646.5210,707
4/1/201646.0147.4546.0146.8215,957
3/31/201646.7046.8046.1446.1418,651
3/30/201646.8247.7545.9746.5016,649
3/29/201646.6847.2945.5347.2913,519
3/28/201647.2547.2545.9746.496,224
3/24/201647.7548.2547.2247.226,923
3/23/201648.4548.8447.6547.6514,337
3/22/201648.4348.8548.4048.6515,623
3/21/201648.8549.2048.5948.599,133
3/18/201649.6549.6548.5049.1424,693
3/17/201649.2249.3848.2349.1817,413
3/16/201649.0449.4649.0349.404,340
3/15/201649.5449.7549.2149.336,386
3/14/201649.7249.8249.3949.7510,432
3/11/201648.2049.9848.2049.9823,764
3/10/201648.2048.2347.7648.09221,423
3/9/201648.1248.3548.0148.3541,456
3/8/201647.6747.8447.2547.6418,687
3/7/201647.7447.9847.5047.838,642
3/4/201648.0048.1547.5047.809,032
3/3/201648.2048.2047.7548.137,444
3/2/201648.0548.3547.4848.2217,163
3/1/201648.3748.9247.8048.326,041
2/29/201648.0149.4047.9147.965,007
2/26/201647.1348.4147.1348.254,964
2/25/201647.7248.7947.2647.9921,995
2/24/201647.3947.7346.3147.726,946
2/23/201647.8648.2247.0247.5120,245
2/22/201648.6349.6647.6447.6426,691
2/19/201647.6049.2447.5248.2017,813
2/18/201647.7547.8447.4047.5222,109
2/17/201646.6047.8945.9447.8825,145
2/16/201645.4946.0044.7045.9818,001
2/12/201642.9844.9542.9844.9126,178
2/11/201643.2343.5042.6642.9720,574
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center