$54.98 0.00 (%) Consolidated Tomoka Land Co. - AMEX

May. 27, 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
5/27/201554.7255.2254.7254.9810,127
5/26/201555.3955.8654.7754.778,337
5/22/201555.9255.9355.2255.718,092
5/21/201555.4755.9455.2555.7632,836
5/20/201556.0356.0355.3055.596,122
5/19/201555.2855.9355.1355.849,893
5/18/201555.0355.6854.9655.688,681
5/15/201555.4555.8155.4355.524,178
5/14/201554.5455.4954.5455.354,843
5/13/201554.9255.0454.5654.807,822
5/12/201554.8155.0153.8454.6613,104
5/11/201555.0155.9054.7755.475,918
5/8/201555.4955.4954.9955.227,606
5/7/201554.5755.2954.5755.256,308
5/6/201553.6054.9853.4754.3815,976
5/5/201554.7054.7953.0353.7019,078
5/4/201554.7955.1954.4454.4410,628
5/1/201555.0055.2254.5654.759,782
4/30/201555.2355.5154.5054.7416,989
4/29/201555.2355.5054.6054.6313,870
4/28/201555.3855.5055.1955.208,006
4/27/201555.5055.9255.2455.7515,994
4/24/201555.7156.0555.5056.0524,512
4/23/201555.5556.2255.5555.7116,618
4/22/201556.9956.9955.4055.6219,296
4/21/201557.0057.0056.0056.0011,617
4/20/201557.2557.7656.0556.5215,625
4/17/201556.6458.2056.6456.6616,858
4/16/201557.4857.4857.0957.092,587
4/15/201556.6257.4856.6257.1512,093
4/14/201557.0557.5656.6556.657,484
4/13/201557.1557.9656.7557.494,150
4/10/201557.6858.1057.0057.699,442
4/9/201558.4558.7856.8457.6417,643
4/8/201558.8359.3958.1958.894,580
4/7/201559.9759.9758.5659.228,036
4/6/201558.9560.0057.8559.2722,063
4/2/201558.2759.7458.2759.4210,170
4/1/201559.1659.9058.0858.2112,454
3/31/201559.8260.4859.0359.6627,782
3/30/201558.4059.9858.2159.9228,372
3/27/201557.3858.2057.2757.9416,899
3/26/201558.2358.4557.3557.5615,445
3/25/201558.1258.4357.5557.5538,647
3/24/201558.5158.5157.2557.7433,934
3/23/201557.8658.5457.6858.2432,914
3/20/201557.3157.8357.0057.8329,314
3/19/201557.0757.8857.0057.509,938
3/18/201557.2458.5356.8057.6726,568
3/17/201555.6058.0455.6057.6721,049
3/16/201558.0759.6655.5557.4659,943
3/13/201558.0458.9957.2157.8826,596
3/12/201555.8357.9955.4557.9826,139
3/11/201555.3955.8354.8855.0011,762
3/10/201554.5355.0054.5254.647,677
3/9/201556.9556.9554.3055.0031,833
3/6/201557.0057.3655.0555.0567,986
3/5/201557.0558.0053.5054.04270,929
3/4/201558.4359.8258.0659.298,083
3/3/201559.1759.9958.8658.8710,713
3/2/201559.6859.6858.7858.848,468
2/27/201559.0059.4058.5558.838,543
2/26/201558.4059.4558.1658.9110,170
2/25/201559.0059.9857.2558.1112,215
2/24/201559.6259.9159.0059.3412,239
2/23/201558.9859.9358.9859.9314,928
2/20/201559.6860.0559.0059.1514,597
2/19/201559.2760.4059.0559.5116,718
2/18/201560.0060.5359.0059.056,015
2/17/201559.6360.8358.7960.058,079
2/13/201561.4661.5859.5159.9422,140
2/12/201563.1763.3561.5061.5726,826
2/11/201558.5564.3758.5563.0096,608
2/10/201557.0058.4456.3157.755,764
2/9/201556.7557.6255.2757.509,677
2/6/201557.6057.9556.3857.6210,215
2/5/201557.5058.0356.0357.697,283
2/4/201557.5057.9957.2357.556,908
2/3/201555.0357.0055.0357.008,037
2/2/201555.8755.8754.8554.855,014
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center