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 |
| Feb 21, 2024 | $16.40 | $16.51 | $16.35 | $16.49 | 60 879 |
| Feb 20, 2024 | $16.35 | $16.53 | $16.32 | $16.39 | 101 562 |
| Feb 16, 2024 | $16.47 | $16.63 | $16.35 | $16.43 | 124 301 |
| Feb 15, 2024 | $16.43 | $16.64 | $16.42 | $16.63 | 76 162 |
| Feb 14, 2024 | $16.34 | $16.36 | $16.17 | $16.31 | 79 216 |
| Feb 13, 2024 | $16.36 | $16.41 | $16.17 | $16.19 | 130 426 |
| Feb 12, 2024 | $16.54 | $16.69 | $16.51 | $16.62 | 108 964 |
| Feb 09, 2024 | $16.58 | $16.59 | $16.43 | $16.57 | 65 844 |
| Feb 08, 2024 | $16.38 | $16.63 | $16.36 | $16.53 | 71 164 |
| Feb 07, 2024 | $16.68 | $16.68 | $16.33 | $16.35 | 59 001 |
| Feb 06, 2024 | $16.48 | $16.64 | $16.48 | $16.60 | 62 669 |
| Feb 05, 2024 | $16.45 | $16.57 | $16.31 | $16.50 | 131 316 |
| Feb 02, 2024 | $16.57 | $16.71 | $16.55 | $16.59 | 107 718 |
| Feb 01, 2024 | $16.55 | $16.86 | $16.49 | $16.86 | 82 140 |
| Jan 31, 2024 | $17.00 | $17.00 | $16.53 | $16.53 | 90 547 |
| Jan 30, 2024 | $16.97 | $17.00 | $16.90 | $16.92 | 55 474 |
| Jan 29, 2024 | $16.85 | $16.98 | $16.77 | $16.98 | 75 775 |
| Jan 26, 2024 | $16.90 | $17.01 | $16.83 | $16.84 | 54 877 |
| Jan 25, 2024 | $16.79 | $16.89 | $16.70 | $16.82 | 40 723 |
| Jan 24, 2024 | $16.96 | $16.97 | $16.61 | $16.61 | 59 638 |
| Jan 23, 2024 | $16.95 | $16.95 | $16.73 | $16.80 | 35 936 |
| Jan 22, 2024 | $16.78 | $16.88 | $16.76 | $16.84 | 53 612 |
| Jan 19, 2024 | $16.65 | $16.74 | $16.53 | $16.68 | 64 659 |
| Jan 18, 2024 | $16.65 | $16.69 | $16.55 | $16.66 | 52 020 |
| Jan 17, 2024 | $16.60 | $16.81 | $16.53 | $16.68 | 125 143 |
