Consolidated-Tomoka Land Company (NY: CTO )

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.