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 |
| Jun 09, 2023 | $16.88 | $16.88 | $16.71 | $16.78 | 73 796 |
| Jun 08, 2023 | $17.19 | $17.19 | $16.69 | $16.91 | 119 622 |
| Jun 07, 2023 | $16.77 | $17.21 | $16.77 | $17.19 | 186 308 |
| Jun 06, 2023 | $16.61 | $17.10 | $16.55 | $17.06 | 207 316 |
| Jun 05, 2023 | $16.54 | $16.68 | $16.45 | $16.59 | 159 080 |
| Jun 02, 2023 | $16.15 | $16.49 | $16.13 | $16.49 | 153 920 |
| Jun 01, 2023 | $16.06 | $16.06 | $15.86 | $15.96 | 180 944 |
| May 31, 2023 | $15.97 | $16.05 | $15.90 | $15.94 | 149 811 |
| May 30, 2023 | $15.86 | $16.03 | $15.91 | $15.97 | 108 550 |
| May 26, 2023 | $15.90 | $15.94 | $15.78 | $15.90 | 80 500 |
| May 25, 2023 | $15.96 | $15.97 | $15.71 | $15.83 | 129 843 |
| May 24, 2023 | $16.20 | $16.20 | $15.87 | $15.97 | 107 481 |
| May 23, 2023 | $16.30 | $16.63 | $16.21 | $16.21 | 152 027 |
| May 22, 2023 | $16.22 | $16.41 | $16.17 | $16.33 | 97 903 |
| May 19, 2023 | $16.46 | $16.54 | $16.22 | $16.22 | 108 838 |
| May 18, 2023 | $16.38 | $16.52 | $16.26 | $16.30 | 137 937 |
| May 17, 2023 | $16.15 | $16.45 | $16.00 | $16.38 | 190 418 |
| May 16, 2023 | $16.31 | $16.46 | $16.07 | $16.07 | 156 247 |
| May 15, 2023 | $16.19 | $16.37 | $16.12 | $16.30 | 126 283 |
| May 12, 2023 | $16.00 | $16.20 | $15.90 | $16.20 | 113 011 |
| May 11, 2023 | $16.16 | $16.18 | $16.03 | $16.18 | 76 616 |
| May 10, 2023 | $16.35 | $16.35 | $16.09 | $16.24 | 94 005 |
| May 09, 2023 | $16.29 | $16.31 | $16.05 | $16.27 | 92 476 |
| May 08, 2023 | $16.39 | $16.39 | $16.20 | $16.31 | 107 776 |
| May 05, 2023 | $16.51 | $16.56 | $16.20 | $16.35 | 70 836 |
