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 |
| Dec 07, 2023 | $17.43 | $17.60 | $17.35 | $17.53 | 71 541 |
| Dec 06, 2023 | $17.57 | $17.71 | $17.43 | $17.46 | 66 093 |
| Dec 05, 2023 | $17.44 | $17.56 | $17.44 | $17.52 | 65 342 |
| Dec 04, 2023 | $17.19 | $17.48 | $17.19 | $17.44 | 136 153 |
| Dec 01, 2023 | $16.80 | $17.19 | $16.80 | $17.19 | 169 143 |
| Nov 30, 2023 | $16.99 | $17.07 | $16.89 | $16.90 | 90 950 |
| Nov 29, 2023 | $16.95 | $17.00 | $16.86 | $16.90 | 74 995 |
| Nov 28, 2023 | $16.80 | $16.91 | $16.75 | $16.85 | 35 521 |
| Nov 27, 2023 | $16.75 | $16.90 | $16.68 | $16.80 | 83 355 |
| Nov 24, 2023 | $16.60 | $16.75 | $16.60 | $16.70 | 38 228 |
| Nov 22, 2023 | $16.47 | $16.62 | $16.47 | $16.62 | 68 335 |
| Nov 21, 2023 | $16.62 | $16.62 | $16.46 | $16.46 | 57 083 |
| Nov 20, 2023 | $16.62 | $16.64 | $16.52 | $16.62 | 82 935 |
| Nov 17, 2023 | $16.69 | $16.74 | $16.55 | $16.62 | 57 689 |
| Nov 16, 2023 | $16.77 | $16.77 | $16.51 | $16.53 | 77 856 |
| Nov 15, 2023 | $16.70 | $16.86 | $16.70 | $16.75 | 56 249 |
| Nov 14, 2023 | $16.71 | $16.88 | $16.62 | $16.76 | 175 439 |
| Nov 13, 2023 | $16.25 | $16.35 | $16.19 | $16.25 | 50 465 |
| Nov 10, 2023 | $16.32 | $16.41 | $16.14 | $16.38 | 41 899 |
| Nov 09, 2023 | $16.50 | $16.56 | $16.21 | $16.26 | 85 209 |
| Nov 08, 2023 | $16.44 | $16.54 | $16.39 | $16.48 | 104 007 |
| Nov 07, 2023 | $16.65 | $16.65 | $16.43 | $16.50 | 76 727 |
| Nov 06, 2023 | $16.88 | $16.88 | $16.67 | $16.76 | 63 061 |
| Nov 03, 2023 | $16.83 | $17.02 | $16.83 | $16.92 | 115 892 |
| Nov 02, 2023 | $16.56 | $16.68 | $16.51 | $16.65 | 71 945 |
