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 03, 2016 | $44.66 | $45.12 | $44.55 | $44.59 | 19 160 |
| Feb 02, 2016 | $45.12 | $45.12 | $44.25 | $44.49 | 9 610 |
| Feb 01, 2016 | $46.23 | $46.53 | $45.44 | $45.54 | 11 189 |
| Jan 29, 2016 | $45.20 | $46.80 | $45.20 | $46.45 | 15 786 |
| Jan 28, 2016 | $45.38 | $45.46 | $44.74 | $45.29 | 7 228 |
| Jan 27, 2016 | $46.49 | $46.49 | $44.50 | $45.10 | 14 509 |
| Jan 26, 2016 | $45.81 | $46.13 | $45.65 | $45.75 | 6 212 |
| Jan 25, 2016 | $46.14 | $46.14 | $44.76 | $44.95 | 22 098 |
| Jan 22, 2016 | $46.20 | $47.30 | $45.19 | $46.31 | 13 621 |
| Jan 21, 2016 | $45.48 | $46.30 | $45.45 | $46.19 | 17 646 |
| Jan 20, 2016 | $45.42 | $46.32 | $43.35 | $46.06 | 45 301 |
| Jan 19, 2016 | $46.50 | $47.00 | $44.70 | $45.60 | 30 047 |
| Jan 15, 2016 | $45.44 | $46.48 | $44.56 | $46.08 | 23 176 |
| Jan 14, 2016 | $46.62 | $47.25 | $44.82 | $46.49 | 80 160 |
| Jan 13, 2016 | $49.41 | $49.70 | $45.33 | $46.70 | 67 925 |
| Jan 12, 2016 | $50.68 | $50.83 | $49.67 | $49.77 | 21 427 |
| Jan 11, 2016 | $50.10 | $51.13 | $50.00 | $50.49 | 28 858 |
| Jan 08, 2016 | $51.50 | $52.34 | $50.01 | $50.01 | 24 688 |
| Jan 07, 2016 | $52.99 | $53.00 | $51.03 | $51.05 | 45 235 |
| Jan 06, 2016 | $51.40 | $51.95 | $51.11 | $51.62 | 16 731 |
| Jan 05, 2016 | $52.28 | $52.50 | $52.01 | $52.01 | 8 238 |
