NYSE:CTO
Consolidated Tomoka Land Company Stock Price (Quote)
$17.47
+0.1000 (+0.576%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.51 | $17.55 | Thursday, 2nd May 2024 CTO stock ended at $17.47. This is 0.576% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.13% from a day low at $17.35 to a day high of $17.55. |
| 90 days | $16.17 | $17.55 | |
| 52 weeks | $15.64 | $18.03 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $17.44 | $17.55 | $17.35 | $17.47 | 85 690 |
| May 01, 2024 | $17.39 | $17.52 | $17.33 | $17.37 | 109 119 |
| Apr 30, 2024 | $17.19 | $17.53 | $17.18 | $17.35 | 257 246 |
| Apr 29, 2024 | $17.19 | $17.34 | $17.18 | $17.32 | 115 744 |
| Apr 26, 2024 | $17.14 | $17.18 | $17.07 | $17.13 | 78 824 |
| Apr 25, 2024 | $17.06 | $17.11 | $16.97 | $17.11 | 101 474 |
| Apr 24, 2024 | $17.13 | $17.21 | $17.10 | $17.16 | 126 394 |
| Apr 23, 2024 | $17.06 | $17.25 | $17.02 | $17.20 | 174 037 |
| Apr 22, 2024 | $17.05 | $17.10 | $16.91 | $17.09 | 153 520 |
| Apr 19, 2024 | $16.68 | $16.98 | $16.67 | $16.98 | 98 557 |
| Apr 18, 2024 | $16.68 | $16.77 | $16.61 | $16.72 | 107 115 |
| Apr 17, 2024 | $16.57 | $16.71 | $16.56 | $16.61 | 147 304 |
| Apr 16, 2024 | $16.62 | $16.67 | $16.51 | $16.54 | 153 426 |
| Apr 15, 2024 | $16.90 | $16.90 | $16.70 | $16.72 | 224 582 |
| Apr 12, 2024 | $16.75 | $16.92 | $16.75 | $16.91 | 135 013 |
| Apr 11, 2024 | $16.70 | $16.89 | $16.62 | $16.89 | 108 788 |
| Apr 10, 2024 | $16.80 | $16.83 | $16.59 | $16.70 | 168 307 |
| Apr 09, 2024 | $17.03 | $17.04 | $16.95 | $17.01 | 134 263 |
| Apr 08, 2024 | $16.90 | $17.03 | $16.90 | $17.00 | 200 312 |
| Apr 05, 2024 | $16.76 | $16.86 | $16.72 | $16.77 | 101 729 |
| Apr 04, 2024 | $16.90 | $17.01 | $16.79 | $16.80 | 141 329 |
| Apr 03, 2024 | $16.76 | $16.85 | $16.68 | $16.85 | 146 143 |
| Apr 02, 2024 | $16.91 | $17.00 | $16.70 | $16.76 | 168 539 |
| Apr 01, 2024 | $16.98 | $17.01 | $16.91 | $17.00 | 239 609 |
| Mar 28, 2024 | $16.99 | $17.05 | $16.89 | $16.95 | 183 290 |
