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 |
| Sep 27, 2023 | $15.90 | $16.29 | $15.90 | $16.15 | 169 193 |
| Sep 26, 2023 | $15.99 | $16.09 | $15.80 | $15.87 | 163 281 |
| Sep 25, 2023 | $16.00 | $16.08 | $15.87 | $16.04 | 122 352 |
| Sep 22, 2023 | $16.32 | $16.43 | $16.06 | $16.06 | 93 477 |
| Sep 21, 2023 | $16.54 | $16.63 | $16.32 | $16.32 | 104 618 |
| Sep 20, 2023 | $16.65 | $16.76 | $16.60 | $16.60 | 58 889 |
| Sep 19, 2023 | $16.68 | $16.71 | $16.54 | $16.55 | 51 806 |
| Sep 18, 2023 | $16.71 | $16.84 | $16.66 | $16.67 | 75 444 |
| Sep 15, 2023 | $16.81 | $16.95 | $16.75 | $16.83 | 83 870 |
| Sep 14, 2023 | $16.75 | $16.98 | $16.63 | $16.90 | 101 106 |
| Sep 13, 2023 | $16.75 | $16.86 | $16.64 | $16.66 | 114 652 |
| Sep 12, 2023 | $17.06 | $17.19 | $17.02 | $17.12 | 96 019 |
| Sep 11, 2023 | $17.35 | $17.27 | $17.04 | $17.08 | 116 144 |
| Sep 08, 2023 | $17.26 | $17.30 | $17.16 | $17.25 | 110 427 |
| Sep 07, 2023 | $17.03 | $17.30 | $17.01 | $17.24 | 144 529 |
| Sep 06, 2023 | $17.20 | $17.24 | $17.05 | $17.15 | 86 612 |
| Sep 05, 2023 | $17.47 | $17.54 | $17.09 | $17.16 | 121 856 |
| Sep 01, 2023 | $17.64 | $17.71 | $17.56 | $17.60 | 78 626 |
| Aug 31, 2023 | $17.64 | $17.79 | $17.60 | $17.62 | 109 351 |
| Aug 30, 2023 | $17.57 | $17.78 | $17.56 | $17.63 | 134 138 |
| Aug 29, 2023 | $17.50 | $17.61 | $17.46 | $17.57 | 96 534 |
| Aug 28, 2023 | $17.23 | $17.49 | $17.23 | $17.44 | 114 116 |
| Aug 25, 2023 | $17.13 | $17.17 | $17.03 | $17.12 | 83 944 |
| Aug 24, 2023 | $17.00 | $17.20 | $17.00 | $17.07 | 132 070 |
| Aug 23, 2023 | $16.75 | $16.99 | $16.73 | $16.97 | 362 194 |
