$54.99 +1.95 (%) Consolidated Tomoka Land Co. - NYSE Amex Equities

Dec. 8, 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
12/8/201652.9655.6052.9554.9930,317
12/7/201653.0753.4252.6253.0428,586
12/6/201653.3453.7252.9453.078,033
12/5/201653.3453.5052.7553.2110,545
12/2/201653.1853.5452.7052.806,515
12/1/201653.5454.9252.9953.5017,478
11/30/201654.5755.5053.0053.3710,492
11/29/201655.1355.2054.3754.597,334
11/28/201655.4255.4254.9054.9513,965
11/25/201655.2355.6555.2355.502,847
11/23/201655.1155.1954.9355.109,800
11/22/201654.8855.2354.8055.239,589
11/21/201655.1055.2154.8754.998,418
11/18/201655.2655.2654.7855.0820,018
11/17/201654.3155.2154.0055.0811,571
11/16/201654.3154.3153.5654.2010,128
11/15/201654.3054.9954.1454.309,937
11/14/201655.0655.2353.8554.6015,080
11/11/201653.4455.0052.5055.0017,422
11/10/201652.3354.0052.0053.7221,782
11/9/201651.2052.0050.4952.0017,582
11/8/201650.5051.1750.0251.175,902
11/7/201649.2650.2649.2650.168,697
11/4/201649.0149.3848.6548.916,979
11/3/201649.6249.9448.7848.8111,258
11/2/201649.5549.9649.3049.489,302
11/1/201650.7350.7549.5049.599,990
10/31/201650.4050.6950.4050.675,399
10/28/201649.6850.5049.5150.353,823
10/27/201650.1450.5849.5749.7011,045
10/26/201650.6950.8450.1350.217,333
10/25/201651.1051.1050.8050.805,910
10/24/201650.5451.2850.3950.9010,200
10/21/201649.7151.0249.7150.5014,227
10/20/201650.3050.3049.7749.796,351
10/19/201649.9050.5049.9050.034,915
10/18/201650.0150.4450.0050.007,051
10/17/201649.5149.8649.4549.769,098
10/14/201650.1850.4949.5050.036,147
10/13/201650.0850.1849.7349.737,588
10/12/201650.4050.7049.7050.422,081
10/11/201650.7750.7750.2950.294,268
10/10/201650.4051.3150.2550.786,398
10/7/201649.8450.4249.7050.209,807
10/6/201649.8550.1049.7049.905,958
10/5/201650.4750.4950.0050.078,401
10/4/201650.6851.0250.3650.373,513
10/3/201650.4650.9750.3050.361,882
9/30/201651.0751.3551.0751.194,835
9/29/201651.0551.2150.7150.985,302
9/28/201650.7051.2050.7050.944,984
9/27/201650.9951.4950.9051.114,029
9/26/201651.0751.6051.0151.015,117
9/23/201651.5051.9951.1151.4810,552
9/22/201651.2151.8250.9251.826,483
9/21/201651.2551.5550.6551.159,591
9/20/201651.0451.1550.4850.974,173
9/19/201650.7251.0650.2951.0610,417
9/16/201650.5650.5650.0050.5215,448
9/15/201649.3150.5649.3150.568,608
9/14/201649.2449.6849.0449.269,665
9/13/201650.0950.6049.2449.2415,021
9/12/201650.4450.6550.3750.607,964
9/9/201652.0152.0150.4350.4410,400
9/8/201652.4552.7551.7552.468,844
9/7/201652.3752.6652.0052.1211,809
9/6/201652.5152.5551.5652.4411,279
9/2/201652.2252.6852.1452.174,374
9/1/201652.7252.7251.8052.066,383
8/31/201652.7652.7652.4752.737,029
8/30/201652.5053.0052.5052.716,838
8/29/201651.8352.5151.6852.4513,811
8/26/201651.3751.9350.9451.259,230
8/25/201650.6651.4650.4951.4576,491
8/24/201649.7051.3449.7050.6512,148
8/23/201649.0050.2549.0049.3012,634
8/22/201648.9449.0748.9349.075,404
8/19/201648.6549.3148.6549.038,647
8/18/201648.5048.5648.5048.56674
8/17/201648.6949.0348.6948.865,736
8/16/201648.7149.4948.6848.686,782
8/15/201649.1549.2548.7549.1110,471
8/12/201648.7449.1548.7449.155,633
8/11/201648.6349.0248.0048.706,165
8/10/201648.6549.0547.2448.267,074
8/9/201648.9549.7148.6248.959,239
8/8/201648.6050.1248.4348.7719,896
8/5/201648.8949.0848.3348.9313,387
8/4/201648.4649.7748.3548.513,028
8/3/201648.4548.8448.3348.843,510
8/2/201648.5048.8348.3948.395,459
8/1/201649.0349.5947.0848.738,771
7/29/201649.7552.1348.8948.9310,519
7/28/201649.6550.1549.6349.9810,248
7/27/201648.2549.9848.1349.429,914
7/26/201648.3548.4047.7248.3693,353
7/25/201648.1648.2547.3848.0115,528
7/22/201647.7148.3047.4048.308,695
7/21/201646.8548.4746.8547.7516,594
7/20/201648.9449.0248.5048.984,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center