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 |
| Jan 16, 2024 | $16.98 | $16.98 | $16.70 | $16.79 | 89 278 |
| Jan 12, 2024 | $17.14 | $17.20 | $16.99 | $17.03 | 49 909 |
| Jan 11, 2024 | $17.00 | $17.02 | $16.85 | $16.98 | 74 474 |
| Jan 10, 2024 | $17.07 | $17.17 | $17.00 | $17.08 | 43 688 |
| Jan 09, 2024 | $17.09 | $17.22 | $17.01 | $17.13 | 56 521 |
| Jan 08, 2024 | $17.10 | $17.32 | $17.07 | $17.26 | 49 178 |
| Jan 05, 2024 | $17.08 | $17.22 | $16.92 | $17.10 | 82 727 |
| Jan 04, 2024 | $17.10 | $17.41 | $17.05 | $17.11 | 71 009 |
| Jan 03, 2024 | $17.27 | $17.34 | $17.13 | $17.13 | 78 718 |
| Jan 02, 2024 | $17.25 | $17.60 | $17.25 | $17.42 | 96 120 |
| Dec 29, 2023 | $17.69 | $17.69 | $17.33 | $17.33 | 68 345 |
| Dec 28, 2023 | $17.40 | $17.65 | $17.31 | $17.62 | 60 628 |
| Dec 27, 2023 | $17.51 | $17.60 | $17.40 | $17.48 | 77 210 |
| Dec 26, 2023 | $17.36 | $17.43 | $17.26 | $17.42 | 74 654 |
| Dec 22, 2023 | $17.14 | $17.39 | $17.14 | $17.30 | 78 651 |
| Dec 21, 2023 | $17.13 | $17.18 | $17.02 | $17.15 | 75 184 |
| Dec 20, 2023 | $17.09 | $17.33 | $17.01 | $17.02 | 105 274 |
| Dec 19, 2023 | $17.16 | $17.30 | $17.16 | $17.20 | 111 250 |
| Dec 18, 2023 | $17.24 | $17.30 | $17.15 | $17.15 | 102 252 |
| Dec 15, 2023 | $17.20 | $17.32 | $17.15 | $17.24 | 168 068 |
| Dec 14, 2023 | $17.28 | $17.45 | $17.07 | $17.23 | 186 152 |
| Dec 13, 2023 | $16.77 | $17.22 | $16.58 | $17.14 | 250 413 |
| Dec 12, 2023 | $17.10 | $17.12 | $17.03 | $17.10 | 124 653 |
| Dec 11, 2023 | $17.38 | $17.38 | $17.04 | $17.10 | 127 213 |
| Dec 08, 2023 | $17.54 | $17.59 | $17.24 | $17.38 | 68 475 |
