NYSE:CTO
Consolidated Tomoka Land Company Stock Price (Quote)
$16.98
+0.260 (+1.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.51 | $17.05 | Friday, 19th Apr 2024 CTO stock ended at $16.98. This is 1.56% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $16.67 to a day high of $16.98. |
| 90 days | $16.17 | $17.49 | |
| 52 weeks | $15.64 | $18.03 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $16.68 | $16.98 | $16.67 | $16.98 | 98 557 |
| 2024-04-18 | $16.68 | $16.77 | $16.61 | $16.72 | 107 115 |
| 2024-04-17 | $16.57 | $16.71 | $16.56 | $16.61 | 147 304 |
| 2024-04-16 | $16.62 | $16.67 | $16.51 | $16.54 | 153 426 |
| 2024-04-15 | $16.90 | $16.90 | $16.70 | $16.72 | 224 582 |
| 2024-04-12 | $16.75 | $16.92 | $16.75 | $16.91 | 135 013 |
| 2024-04-11 | $16.70 | $16.89 | $16.62 | $16.89 | 108 788 |
| 2024-04-10 | $16.80 | $16.83 | $16.59 | $16.70 | 168 307 |
| 2024-04-09 | $17.03 | $17.04 | $16.95 | $17.01 | 134 263 |
| 2024-04-08 | $16.90 | $17.03 | $16.90 | $17.00 | 200 312 |
| 2024-04-05 | $16.76 | $16.86 | $16.72 | $16.77 | 101 729 |
| 2024-04-04 | $16.90 | $17.01 | $16.79 | $16.80 | 141 329 |
| 2024-04-03 | $16.76 | $16.85 | $16.68 | $16.85 | 146 143 |
| 2024-04-02 | $16.91 | $17.00 | $16.70 | $16.76 | 168 539 |
| 2024-04-01 | $16.98 | $17.01 | $16.91 | $17.00 | 239 609 |
| 2024-03-28 | $16.99 | $17.05 | $16.89 | $16.95 | 183 290 |
| 2024-03-27 | $16.83 | $16.99 | $16.74 | $16.90 | 178 920 |
| 2024-03-26 | $16.82 | $16.87 | $16.67 | $16.72 | 123 195 |
| 2024-03-25 | $16.80 | $16.94 | $16.65 | $16.67 | 85 112 |
| 2024-03-22 | $16.99 | $16.99 | $16.72 | $16.72 | 89 162 |
| 2024-03-21 | $16.89 | $17.03 | $16.84 | $16.96 | 192 990 |
| 2024-03-20 | $16.69 | $16.88 | $16.53 | $16.86 | 168 859 |
| 2024-03-19 | $16.54 | $16.71 | $16.34 | $16.70 | 92 095 |
| 2024-03-18 | $16.66 | $16.73 | $16.54 | $16.59 | 139 000 |
| 2024-03-15 | $16.40 | $16.68 | $16.37 | $16.68 | 146 404 |
