CTO - Consolidated-Tomoka Land Co.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201958.9059.5958.4758.7158.717,400
Mar 21, 201958.4660.0058.4658.7858.789,300
Mar 20, 201957.8159.8557.5158.6658.6613,100
Mar 19, 201958.5059.4957.8757.8757.8716,400
Mar 18, 201959.0059.0058.0258.2158.218,300
Mar 15, 201957.9060.0557.7558.4658.4626,800
Mar 14, 201959.3959.6557.8957.9057.9026,500
Mar 13, 201960.0761.0059.2759.2759.2710,800
Mar 12, 201959.5860.2059.5859.8059.805,900
Mar 11, 201958.7759.7758.7759.2659.264,500
Mar 08, 201959.1859.5058.6558.6558.654,200
Mar 07, 201959.3359.9958.5659.1059.1019,900
Mar 06, 201959.6560.0659.0359.1059.1011,200
Mar 05, 201960.0060.2460.0060.0460.043,400
Mar 04, 201960.6160.6860.0060.0060.004,800
Mar 01, 201959.7560.8659.7560.5060.508,100
Feb 28, 201960.9460.9459.1059.1059.105,600
Feb 27, 201961.5061.5060.4260.9960.997,800
Feb 26, 201960.2762.2360.1761.7061.7019,600
Feb 25, 201961.1061.1060.0560.0560.052,300
Feb 22, 201961.0661.0660.4261.0061.006,400
Feb 21, 201960.9561.0060.5861.0061.005,100
Feb 20, 201960.7061.6060.4860.5060.5015,400
Feb 19, 201958.9660.7558.8960.7560.7511,400
Feb 15, 201960.6060.7060.0260.0360.0311,300
Feb 14, 201960.5561.2060.1060.2560.258,400
Feb 13, 201961.4061.4060.2760.9560.9518,900
Feb 12, 201961.2661.6060.8661.5561.557,900
Feb 11, 201961.2561.5660.8060.9060.902,800
Feb 08, 201960.0961.8560.0961.2361.235,100
Feb 07, 201960.2761.0260.0060.1160.114,500
Feb 07, 20190.1 Dividend
Feb 06, 201958.8060.8958.8060.4960.396,500
Feb 05, 201961.1261.2560.6261.2561.156,700
Feb 04, 201960.8061.3460.4161.0060.907,100
Feb 01, 201960.6560.6860.3760.3760.272,100
Jan 31, 201959.6861.0758.9661.0760.9713,300
Jan 30, 201959.0159.9358.7259.7759.679,500
Jan 29, 201959.6259.6258.7059.0758.975,700
Jan 28, 201959.5060.0958.9259.5259.429,000
Jan 25, 201960.5160.5159.8559.9959.894,300
Jan 24, 201959.4160.6059.4160.5760.474,400
Jan 23, 201961.0061.0059.5259.8959.797,900
Jan 22, 201962.6662.6660.8560.8560.7512,900
Jan 18, 201962.1963.5562.1963.5563.447,800
Jan 17, 201961.9862.7861.8362.0761.9720,200
Jan 16, 201960.7062.0960.6962.0961.9910,700
Jan 15, 201959.2560.5859.2560.3760.2724,200
Jan 14, 201959.9260.2059.0959.2659.1620,000
Jan 11, 201958.7959.9958.5259.6959.5910,400
Jan 10, 201957.5758.9057.4958.7758.6710,900
Jan 09, 201958.0758.9457.3457.5557.4514,100
Jan 08, 201956.6558.1455.8257.9357.8310,700
Jan 07, 201954.9557.2154.7856.2556.1623,900
Jan 04, 201953.4655.0253.4654.5654.4717,000
Jan 03, 201953.0754.4252.9753.7553.6615,300
Jan 02, 201952.5053.3251.4053.3253.2320,700
Dec 31, 201852.7053.7552.4052.5052.4118,100
Dec 28, 201851.1952.6351.1552.6352.546,400
Dec 27, 201851.1251.6250.6951.0550.9720,400
Dec 26, 201849.5051.9049.5051.3851.3019,100
Dec 24, 201849.2350.6149.2349.7549.679,800
Dec 21, 201850.4952.4650.0850.0850.0059,400
Dec 20, 201850.9952.3250.4150.4150.3332,000
Dec 19, 201852.1753.4951.9951.9951.9031,100
Dec 18, 201852.4253.7452.4252.5452.4530,700
Dec 17, 201853.2553.8352.3052.6552.5631,200
Dec 14, 201854.4055.1153.9853.9853.8915,400
Dec 13, 201855.6056.0054.6154.6154.5210,300
Dec 12, 201856.6257.0755.5055.5055.4115,800
Dec 11, 201858.0558.3257.5057.5057.405,100
Dec 10, 201855.1358.5255.1357.7257.626,100
Dec 07, 201858.6058.6258.2558.3158.217,100
Dec 06, 201855.9258.8155.9258.8158.715,500
Dec 04, 201857.8357.8356.2256.5056.414,500
Dec 03, 201859.0859.6156.8958.1758.078,100
Nov 30, 201858.4059.4057.9258.0257.925,100
Nov 29, 201857.9958.6156.9657.2057.117,200
Nov 28, 201857.5058.5857.5057.7457.645,600
Nov 27, 201856.4057.8556.4057.2557.166,400
Nov 26, 201857.7357.7356.5156.5156.423,200
Nov 23, 201857.1457.4956.5157.4957.392,400
Nov 21, 201856.9457.5056.9457.4457.357,600
Nov 20, 201856.8057.5056.6756.6856.5919,300
Nov 19, 201857.3157.3156.3757.1057.016,800
Nov 16, 201857.7157.9357.1157.4057.3113,100
Nov 15, 201858.2858.3057.5758.0557.9513,800
Nov 14, 201859.4559.5058.1558.1558.057,200
Nov 13, 201858.5959.7058.3759.2659.166,700
Nov 12, 201858.3759.6957.8058.1058.008,100
Nov 09, 201860.1560.1857.8757.8757.778,100
Nov 08, 201858.7160.8758.7160.8760.7716,500
Nov 08, 20180.08 Dividend
Nov 07, 201858.3059.5458.3058.9058.7221,100
Nov 06, 201857.9458.7357.8558.5758.397,500
Nov 05, 201857.7158.8757.6658.0857.916,300
Nov 02, 201859.1159.2857.5157.5157.345,500
Nov 01, 201857.9959.1757.5559.1758.996,200
Oct 31, 201860.0060.0057.0957.9257.7527,200
Oct 30, 201858.1560.0057.0560.0059.8211,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...