$54.55 -1.35 (%) Consolidated Tomoka Land Co. - AMEX

Jan. 30, 2015 | 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
1/30/201555.2156.0054.5554.558,747
1/29/201555.5056.0055.0355.903,086
1/28/201555.2055.9854.7755.196,757
1/27/201554.5855.5054.5154.964,050
1/26/201555.5755.5755.0055.195,276
1/23/201555.7255.7554.6155.494,752
1/22/201554.4057.1154.0256.056,925
1/21/201554.0154.9854.0054.024,429
1/20/201554.5654.5654.0054.294,105
1/16/201553.6054.5051.9654.3918,511
1/15/201554.0154.1053.6053.694,097
1/14/201554.4054.4053.5554.358,643
1/13/201554.8854.9954.1654.646,047
1/12/201555.4455.4454.1554.808,488
1/9/201556.5656.5655.2555.504,962
1/8/201555.7057.0055.7056.616,179
1/7/201555.6656.4754.5155.685,651
1/6/201556.6056.6055.6355.637,679
1/5/201555.7957.4355.1856.009,658
1/2/201556.0556.1155.1055.9018,308
12/31/201455.9555.9955.3155.805,757
12/30/201455.7556.0055.3155.314,365
12/29/201455.6556.5455.3455.7816,551
12/26/201455.5355.7554.9955.678,562
12/24/201455.7555.7555.0555.052,080
12/23/201455.4055.9054.7155.2611,221
12/22/201456.4956.4953.8755.154,809
12/19/201455.0657.2953.5053.5028,547
12/18/201454.4855.4954.2655.469,367
12/17/201452.5054.8752.4554.858,752
12/16/201451.7553.1151.5152.7710,349
12/15/201452.0452.1551.6551.704,927
12/12/201451.5052.0151.5051.513,286
12/11/201452.0052.8051.4752.1410,534
12/10/201452.7252.7252.0152.0311,247
12/9/201453.2653.2651.5352.7411,977
12/8/201453.9653.9652.7752.809,809
12/5/201453.5254.3253.5253.944,262
12/4/201453.6154.3653.5253.532,700
12/3/201453.4054.1253.0253.566,770
12/2/201452.5054.4052.5053.898,177
12/1/201453.3553.8652.5052.506,508
11/28/201454.0454.2953.1053.514,657
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center