Consolidated-Tomoka Land Co. Historical Stock Prices

CTO 
$55.49
*  
0.56
1%
Get CTO Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading CTO now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    CTO Pre-Market
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  55.75  55.75  54.61  55.49 4,752
01/23/2015 55.72 55.75 54.61 55.49 4,752
01/22/2015 54.4 57.11 54.02 56.05 6,925
01/21/2015 54.01 54.98 54 54.02 4,429
01/20/2015 54.56 54.56 54 54.29 4,105
01/16/2015 53.6 54.5 51.96 54.39 18,511
01/15/2015 54.01 54.1 53.6 53.69 4,097
01/14/2015 54.4 54.4 53.55 54.35 8,643
01/13/2015 54.88 54.99 54.16 54.64 6,047
01/12/2015 55.44 55.44 54.145 54.8 8,488
01/09/2015 56.56 56.56 55.25 55.5 4,962
01/08/2015 55.7 57 55.7 56.61 6,179
01/07/2015 55.66 56.465 54.51 55.68 5,651
01/06/2015 56.6 56.6 55.63 55.63 7,679
01/05/2015 55.79 57.43 55.18 56 9,658
01/02/2015 56.05 56.11 55.1 55.9 18,308
12/31/2014 55.945 55.99 55.3069 55.8 5,757
12/30/2014 55.75 56 55.31 55.31 4,365
12/29/2014 55.65 56.54 55.34 55.78 16,551
12/26/2014 55.53 55.75 54.99 55.67 8,562
12/24/2014 55.75 55.75 55.05 55.05 2,080
12/23/2014 55.4 55.9 54.7144 55.26 11,221
12/22/2014 56.49 56.49 53.87 55.15 4,809
12/19/2014 55.06 57.29 53.5 53.5 28,547
12/18/2014 54.48 55.49 54.26 55.46 9,367
12/17/2014 52.5 54.87 52.4505 54.85 8,752
12/16/2014 51.75 53.11 51.51 52.77 10,349
12/15/2014 52.04 52.1499 51.65 51.7 4,927
12/12/2014 51.5 52.01 51.5 51.51 3,286
12/11/2014 52 52.8 51.47 52.14 10,534
12/10/2014 52.72 52.72 52.01 52.03 11,247
12/09/2014 53.26 53.26 51.53 52.74 11,977
12/08/2014 53.96 53.96 52.77 52.8 9,809
12/05/2014 53.52 54.32 53.52 53.94 4,262
12/04/2014 53.61 54.36 53.52 53.53 2,700
12/03/2014 53.4 54.12 53.02 53.56 6,770
12/02/2014 52.5 54.4 52.5 53.89 8,177
12/01/2014 53.35 53.859 52.5 52.5 6,508
11/28/2014 54.04 54.29 53.1 53.51 4,657
11/26/2014 54.11 54.609 54.1 54.28 5,004
11/25/2014 54.4 55.2702 54.01 54.39 8,127
11/24/2014 54.46 55 54 54.53 30,795
11/21/2014 52.91 54.22 52.91 53.87 16,684
11/20/2014 51.51 52.399 51.51 51.92 5,908
11/19/2014 51.99 52.08 51.33 51.61 5,040
11/18/2014 50.95 52.8599 50.95 52.84 7,583
11/17/2014 54.52 54.52 50.42 50.95 38,655
11/14/2014 55.11 55.33 54.5 54.5 8,308
11/13/2014 56.3178 56.3178 55.11 55.47 5,344
11/12/2014 53.4 56.31 53.4 55.84 16,873
11/11/2014 52.65 53.41 52.51 53.02 8,680
11/10/2014 52.24 52.869 51.55 52.49 10,002
11/07/2014 51.84 52.19 50.9601 51.74 8,512
11/06/2014 51.9 52.2 50.7 52.19 14,519
11/05/2014 53 53.75 51.96 52.4 6,429
11/04/2014 52.13 53.49 52.13 53.05 3,653
11/03/2014 52.01 53.99 51.8001 53.18 7,450
10/31/2014 51.72 52.5 51.25 52.19 12,074
10/30/2014 53.8 53.9913 51.01 51.22 22,554
10/29/2014 54.439 54.439 53.1061 53.8 10,351
10/28/2014 50.61 53.1 50.61 53.1 12,279
10/27/2014 49.51 50.45 48.87 50.38 9,025
10/24/2014 49.75 50.34 49.75 50.23 7,383
10/23/2014 50.72 51.3551 49.26 49.86 14,199
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?