Consolidated-Tomoka Land Co. Historical Stock Prices

CTO 
$58.5
*  
3.91
7.16%
Get CTO Alerts
*Delayed - data as of Aug. 28, 2014 12:10 ET  -  Find a broker to begin trading CTO now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    CTO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:10  54.54  58.50  54.56  58.50 10,028
08/27/2014 55.8 55.8 53.48 54.59 9,894
08/26/2014 56.4 56.4 55.24 55.39 8,129
08/25/2014 54.71 56.77 54.36 56.68 14,190
08/22/2014 55.95 55.95 53.45 54.25 37,920
08/21/2014 56.49 57.749 55.36 56.15 26,876
08/20/2014 58.48 58.545 56.75 56.87 34,980
08/19/2014 56.02 59.005 56.011 58.48 29,842
08/18/2014 54.35 56.41 53.0001 56.3 63,770
08/15/2014 49.6 51.2 49.6 50.79 39,783
08/14/2014 48.7 49.42 48.3001 49.01 18,630
08/13/2014 46.76 48.8 46.59 48.44 23,384
08/12/2014 46.08 46.66 46.03 46.59 14,236
08/11/2014 45.43 45.975 44.78 45.97 50,845
08/08/2014 44.9 45.49 44.45 45.01 34,469
08/07/2014 45.1 45.1 44.75 44.8 12,897
08/06/2014 44.83 45.1 44.77 45.1 20,462
08/05/2014 44.52 45.25 44.22 45.13 7,520
08/04/2014 44.66 44.8 44.15 44.63 10,012
08/01/2014 44.82 44.95 44.45 44.48 15,484
07/31/2014 44.84 45.51 44.42 44.62 15,710
07/30/2014 45.06 46.684 44.85 45 61,173
07/29/2014 44.95 44.96 44.4 44.6 18,496
07/28/2014 45.14 45.14 44.51 44.62 6,284
07/25/2014 44.7 45 44.421 44.86 16,801
07/24/2014 45.02 45.94 44.66 44.82 32,825
07/23/2014 44.25 46 44.15 44.95 50,467
07/22/2014 43.93 44.26 43.93 44.02 9,225
07/21/2014 44.04 44.04 43.81 43.9 8,620
07/18/2014 43.67 44.55 43.67 44.11 7,901
07/17/2014 44.12 44.19 43.62 43.8 18,030
07/16/2014 45.2 45.2 44.28 44.28 13,955
07/15/2014 45.26 45.26 44.5001 45.2 42,404
07/14/2014 45.64 45.765 45.19 45.28 7,591
07/11/2014 45.66 46 44.51 45.38 28,473
07/10/2014 44.41 45.91 44.41 45.64 36,018
07/09/2014 45.83 45.85 45.2501 45.65 12,182
07/08/2014 46 46 45.46 45.47 17,816
07/07/2014 46.18 46.73 45.71 45.85 16,854
07/03/2014 46.28 46.28 45.95 46.19 31,944
07/02/2014 45.85 45.999 45.81 45.81 23,267
07/01/2014 46.36 46.36 45.54 45.8 80,419
06/30/2014 46.15 46.15 45.6 45.9 66,934
06/27/2014 44.9 46.43 43.43 46.43 179,000
06/26/2014 45.02 45.02 44.66 44.83 20,188
06/25/2014 44.74 45.19 44.69 44.78 21,085
06/24/2014 45.61 45.61 44.69 44.88 32,448
06/23/2014 45.5 45.8 45.1 45.4 23,925
06/20/2014 45.51 46.17 45.06 45.28 34,686
06/19/2014 45.49 46.34 45.16 45.23 52,426
06/18/2014 45.75 45.75 44.98 45.35 22,983
06/17/2014 45.66 46.1099 45.3801 45.76 40,881
06/16/2014 47.25 47.25 45.23 45.44 52,178
06/13/2014 47.48 47.899 46.9 47.05 12,423
06/12/2014 47.64 47.9652 47 47.13 24,750
06/11/2014 48.05 48.05 47.26 47.53 24,331
06/10/2014 48.12 48.18 47.69 48.15 23,897
06/09/2014 48.04 48.63 47.73 47.93 30,638
06/06/2014 48.56 48.56 47.65 47.89 61,693
06/05/2014 46.75 48.05 46.75 48 87,401
06/04/2014 46 46.005 45.24 45.86 25,669
06/03/2014 45.575 46.1 45.515 45.93 45,303
06/02/2014 46.1 46.19 45.06 45.86 26,604
05/30/2014 46.87 47 46.1 46.25 27,476
05/29/2014 47.82 47.82 36.92 46.64 34,806
05/28/2014 46.08 48.5799 46.08 48 102,798
05/27/2014 41.19 47.1 41.19 45.9 140,140
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?