Consolidated-Tomoka Land Company (NY: CTO )

51.75 USD +1.27 (+2.52%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.24 52.40 50.10 51.75 45,544 +1.27(+2.52%)
Feb 25, 2021 51.78 52.91 50.32 50.48 38,883 -1.10(-2.13%)
Feb 24, 2021 50.01 53.21 49.94 51.58 72,356 +1.65(+3.30%)
Feb 23, 2021 48.84 50.10 48.29 49.93 42,171 +0.56(+1.13%)
Feb 22, 2021 49.55 50.06 48.49 49.37 86,952 -0.05(-0.10%)
Feb 19, 2021 50.00 50.00 48.72 49.42 78,600 +1.99(+4.20%)
Feb 18, 2021 49.28 49.45 47.27 47.43 41,370 -1.67(-3.40%)
Feb 17, 2021 49.30 49.99 49.00 49.10 86,604 -0.14(-0.28%)
Feb 16, 2021 48.94 49.67 48.90 49.24 36,510 +0.63(+1.30%)
Feb 12, 2021 47.47 49.13 47.40 48.61 78,800 +1.42(+3.01%)
Feb 11, 2021 46.42 47.38 46.42 47.19 44,708 +1.10(+2.39%)
Feb 10, 2021 46.37 46.93 45.88 46.09 37,165 +0.41(+0.90%)
Feb 09, 2021 44.99 46.60 44.50 45.68 91,485 +1.33(+3.00%)
Feb 08, 2021 44.80 45.48 43.97 44.35 75,147 -0.39(-0.87%)
Feb 05, 2021 45.29 45.48 44.25 44.74 18,400 -0.73(-1.61%)
Feb 04, 2021 44.24 45.47 43.96 45.47 23,113 +1.60(+3.65%)
Feb 03, 2021 45.40 45.76 41.80 43.87 56,979 -1.58(-3.48%)
Feb 02, 2021 43.08 45.45 42.43 45.45 39,616 +2.02(+4.65%)
Feb 01, 2021 44.33 44.59 42.32 43.43 27,035 +1.30(+3.09%)
Jan 29, 2021 42.82 43.50 41.80 42.13 50,100 -0.88(-2.05%)
Jan 28, 2021 42.31 43.88 42.25 43.01 33,428 +0.61(+1.44%)
Jan 27, 2021 43.47 43.47 42.40 42.40 36,662 -1.36(-3.11%)
Jan 26, 2021 44.74 44.77 43.50 43.76 36,947 -1.11(-2.47%)
Jan 25, 2021 45.81 45.81 44.24 44.87 25,966 -0.50(-1.10%)
Jan 22, 2021 44.93 45.37 44.07 45.37 26,000 +0.45(+1.00%)
Jan 21, 2021 46.00 46.98 44.64 44.92 31,776 -0.68(-1.49%)
Jan 20, 2021 45.45 46.20 45.45 45.60 24,351 +0.03(+0.07%)
Jan 19, 2021 47.72 47.72 45.32 45.57 82,490 -0.28(-0.61%)
Jan 15, 2021 47.21 47.21 45.50 45.85 39,000 -0.92(-1.97%)
Jan 14, 2021 46.51 47.45 46.51 46.77 78,959 +0.30(+0.65%)
Jan 13, 2021 47.60 47.60 46.04 46.47 56,208 +0.52(+1.13%)
Jan 12, 2021 45.65 46.00 43.69 45.95 80,978 +3.44(+8.09%)
Jan 11, 2021 41.43 42.95 41.42 42.51 43,748 +0.54(+1.29%)
Jan 08, 2021 42.49 42.49 41.20 41.97 15,600 -0.23(-0.55%)
Jan 07, 2021 42.70 42.91 41.12 42.20 58,855 +0.30(+0.72%)
Jan 06, 2021 42.70 42.92 41.85 41.90 49,235 -0.72(-1.69%)
Jan 05, 2021 41.50 42.71 41.42 42.62 40,387 +0.94(+2.26%)
Jan 04, 2021 44.70 44.70 41.25 41.68 54,749 -0.48(-1.14%)
Dec 31, 2020 42.16 42.16 42.16 40,620 +0.76(+1.84%)
Dec 30, 2020 39.20 41.74 39.20 41.40 40,620 +2.52(+6.48%)
Dec 29, 2020 39.80 40.60 38.65 38.88 43,123 -0.82(-2.07%)
Dec 28, 2020 40.80 40.80 39.65 39.70 39,531 -0.23(-0.58%)
Dec 24, 2020 39.99 40.40 39.26 39.93 19,600 +0.24(+0.60%)
Dec 23, 2020 40.10 41.16 39.69 39.69 48,264 -0.22(-0.55%)
Dec 22, 2020 40.25 40.69 39.67 39.91 77,694 -0.38(-0.94%)
Dec 21, 2020 40.25 41.00 40.25 40.29 27,639 +0.04(+0.10%)
Dec 18, 2020 42.33 42.51 40.25 40.25 72,600 -1.55(-3.71%)
Dec 17, 2020 41.48 42.29 41.27 41.80 28,639 +0.80(+1.95%)
Dec 16, 2020 42.23 42.23 41.00 41.00 44,741 -0.73(-1.75%)
Dec 15, 2020 41.73 42.00 41.50 41.73 26,413 +0.01(+0.02%)
Dec 14, 2020 43.14 43.14 41.50 41.72 54,622 +0.13(+0.31%)
Dec 11, 2020 41.30 41.59 40.59 41.59 25,400 -0.16(-0.38%)
Dec 10, 2020 41.25 42.14 40.98 41.75 26,684 +0.22(+0.53%)
Dec 09, 2020 42.80 42.88 41.50 41.53 24,576 -1.27(-2.97%)
Dec 08, 2020 40.80 42.80 40.80 42.80 25,384 +1.99(+4.88%)
Dec 07, 2020 41.38 41.38 40.57 40.81 37,615 -0.41(-0.99%)
Dec 04, 2020 41.02 41.25 40.28 41.22 56,600 +0.22(+0.54%)
Dec 03, 2020 41.00 41.72 41.00 41.00 38,458 -0.02(-0.05%)
Dec 02, 2020 41.75 41.99 40.95 41.02 46,616 -1.08(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.