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 |
| Aug 22, 2023 | $16.53 | $16.55 | $16.37 | $16.50 | 109 423 |
| Aug 21, 2023 | $16.60 | $16.60 | $16.40 | $16.45 | 89 941 |
| Aug 18, 2023 | $16.47 | $16.57 | $16.41 | $16.53 | 140 983 |
| Aug 17, 2023 | $16.68 | $16.89 | $16.52 | $16.55 | 131 657 |
| Aug 16, 2023 | $17.12 | $17.19 | $16.82 | $16.83 | 100 597 |
| Aug 15, 2023 | $17.26 | $17.30 | $17.02 | $17.03 | 76 644 |
| Aug 14, 2023 | $17.57 | $17.59 | $17.28 | $17.34 | 86 239 |
| Aug 11, 2023 | $17.64 | $17.75 | $17.62 | $17.67 | 56 481 |
| Aug 10, 2023 | $17.70 | $17.83 | $17.65 | $17.65 | 89 431 |
| Aug 09, 2023 | $17.59 | $17.77 | $17.52 | $17.66 | 82 373 |
| Aug 08, 2023 | $17.79 | $17.79 | $17.59 | $17.68 | 91 364 |
| Aug 07, 2023 | $17.79 | $18.03 | $17.79 | $17.89 | 107 316 |
| Aug 04, 2023 | $17.51 | $17.85 | $17.51 | $17.71 | 107 961 |
| Aug 03, 2023 | $17.53 | $17.59 | $17.45 | $17.55 | 57 001 |
| Aug 02, 2023 | $17.36 | $17.67 | $17.36 | $17.61 | 97 198 |
| Aug 01, 2023 | $17.48 | $17.56 | $17.39 | $17.51 | 103 685 |
| Jul 31, 2023 | $17.41 | $17.60 | $17.35 | $17.50 | 86 724 |
| Jul 28, 2023 | $17.80 | $17.83 | $17.23 | $17.28 | 100 288 |
| Jul 27, 2023 | $17.92 | $17.92 | $17.44 | $17.50 | 73 975 |
| Jul 26, 2023 | $17.72 | $18.02 | $17.65 | $17.79 | 70 082 |
| Jul 25, 2023 | $17.99 | $18.01 | $17.75 | $17.75 | 79 956 |
| Jul 24, 2023 | $17.72 | $18.01 | $17.74 | $18.00 | 110 024 |
| Jul 21, 2023 | $17.82 | $17.82 | $17.69 | $17.71 | 73 122 |
| Jul 20, 2023 | $17.77 | $17.78 | $17.64 | $17.76 | 54 052 |
| Jul 19, 2023 | $17.65 | $17.77 | $17.61 | $17.71 | 55 495 |
