Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:37AM ET - U.S. Markets open in 1 hour and 53 minutes. Dow  0.14% Nasdaq  0.00%

Consolidated Tomoka Land Co. (CTO)

On Nov 20: 33.65   0.00 (0.00%)

MORE ON CTO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 34.21 34.21 33.36 33.65 7,700 33.65 19-Nov-09 35.42 36.09 34.21 34.30 6,400 34.30 18-Nov-09 34.59 35.95 34.40 35.95 5,800 35.95 17-Nov-09 34.29 34.87 33.00 34.51 12,700 34.51 16-Nov-09 34.01 34.73 33.90 34.42 7,000 34.42 13-Nov-09 33.44 33.87 33.05 33.70 4,500 33.70 12-Nov-09 34.69 34.69 33.01 33.43 8,900 33.43 11-Nov-09 34.12 34.69 33.55 34.69 5,500 34.69 10-Nov-09 34.41 34.59 33.45 33.75 3,000 33.75 9-Nov-09 33.52 34.69 33.52 34.59 6,700 34.59 9-Nov-09 $ 0.05 Dividend 6-Nov-09 33.35 33.71 33.28 33.70 9,700 33.65 5-Nov-09 33.70 34.03 33.27 34.03 7,400 33.98 4-Nov-09 34.36 34.36 33.00 33.17 12,600 33.12 3-Nov-09 33.20 34.69 33.15 34.04 11,800 33.99 2-Nov-09 34.64 34.74 33.10 33.62 4,700 33.57 30-Oct-09 35.43 35.73 33.87 34.40 30,500 34.35 29-Oct-09 35.62 36.00 35.27 35.85 11,500 35.80 28-Oct-09 36.00 36.50 34.97 34.97 9,800 34.92 27-Oct-09 35.98 36.80 35.98 36.20 5,500 36.15 26-Oct-09 36.75 36.91 35.90 35.90 5,300 35.85 23-Oct-09 37.09 37.78 36.58 36.58 8,300 36.53 22-Oct-09 36.60 38.90 36.40 37.01 16,800 36.96 21-Oct-09 38.35 39.02 36.50 36.58 10,400 36.53 20-Oct-09 39.07 39.32 38.34 38.39 1,900 38.33 19-Oct-09 38.61 39.95 38.61 39.10 5,800 39.04 16-Oct-09 38.75 38.86 37.80 38.52 10,300 38.46 15-Oct-09 39.14 39.75 38.45 39.46 9,500 39.40 14-Oct-09 38.93 39.75 38.93 39.70 4,600 39.64 13-Oct-09 38.74 38.96 38.44 38.79 4,900 38.73 12-Oct-09 40.48 40.48 38.78 38.93 3,600 38.87 9-Oct-09 38.61 39.80 38.26 39.80 7,900 39.74 8-Oct-09 39.36 39.36 38.75 38.76 2,200 38.70 7-Oct-09 38.75 39.73 38.74 39.04 3,200 38.98 6-Oct-09 39.63 40.05 38.60 39.10 6,900 39.04 5-Oct-09 37.65 39.19 37.36 39.13 10,100 39.07 2-Oct-09 36.21 37.69 36.01 37.36 11,000 37.30 1-Oct-09 38.11 38.54 36.55 36.55 15,800 36.50 30-Sep-09 41.75 41.75 38.30 38.30 11,700 38.24 29-Sep-09 41.83 41.95 41.70 41.83 1,500 41.77 28-Sep-09 41.23 42.40 40.53 41.65 7,800 41.59 25-Sep-09 41.42 41.42 40.70 41.02 4,000 40.96 24-Sep-09 43.00 43.21 41.49 41.49 6,600 41.43 23-Sep-09 43.22 43.46 42.11 42.70 7,000 42.64 22-Sep-09 40.40 43.76 40.26 43.25 11,000 43.19 21-Sep-09 39.65 40.18 39.20 39.90 11,700 39.84 18-Sep-09 38.81 40.44 37.74 40.03 22,700 39.97 17-Sep-09 38.99 39.30 38.99 39.30 2,500 39.24 16-Sep-09 38.65 39.20 38.49 39.20 3,100 39.14 15-Sep-09 38.76 38.91 37.75 38.58 2,800 38.52 14-Sep-09 38.41 39.01 37.68 38.75 13,600 38.69 11-Sep-09 38.08 38.77 37.90 38.65 3,200 38.59 10-Sep-09 38.16 38.50 37.80 38.11 4,900 38.05 9-Sep-09 38.00 38.33 36.76 38.33 12,200 38.27 8-Sep-09 37.68 37.84 37.09 37.80 9,700 37.74 4-Sep-09 35.72 37.45 35.50 37.40 8,900 37.34 3-Sep-09 36.55 36.62 35.39 35.74 12,100 35.69 2-Sep-09 36.63 37.10 36.05 36.44 4,900 36.39 1-Sep-09 34.75 37.44 34.75 36.68 47,800 36.63 31-Aug-09 34.94 35.54 34.55 34.94 13,200 34.89 28-Aug-09 35.69 36.07 34.83 35.86 11,200 35.81 27-Aug-09 35.00 35.90 35.00 35.75 9,300 35.70 26-Aug-09 35.07 35.47 34.51 35.47 3,000 35.42 25-Aug-09 35.56 35.69 34.41 35.25 8,600 35.20 24-Aug-09 36.03 36.03 34.55 35.17 7,100 35.12 21-Aug-09 35.10 36.92 35.10 36.00 17,300 35.95 20-Aug-09 35.16 35.75 34.44 35.50 6,500 35.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions