Consolidated-Tomoka Land Co. Historical Stock Prices

CTO 
$58.84
*  
0.01
0.02%
Get CTO Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  59.20  59.68  58.782  58.84 8,468
03/02/2015 59.68 59.68 58.782 58.84 8,468
02/27/2015 59 59.4 58.55 58.83 8,543
02/26/2015 58.4 59.45 58.16 58.91 10,170
02/25/2015 59 59.98 57.25 58.11 12,215
02/24/2015 59.62 59.91 59 59.34 12,239
02/23/2015 58.98 59.93 58.98 59.93 14,928
02/20/2015 59.68 60.05 59 59.15 14,597
02/19/2015 59.27 60.4 59.05 59.51 16,718
02/18/2015 60 60.53 59 59.05 6,015
02/17/2015 59.63 60.83 58.79 60.05 8,079
02/13/2015 61.46 61.58 59.51 59.94 22,140
02/12/2015 63.17 63.35 61.5 61.57 26,826
02/11/2015 58.55 64.37 58.55 63 96,608
02/10/2015 57 58.44 56.31 57.75 5,764
02/09/2015 56.75 57.62 55.27 57.5 9,677
02/06/2015 57.6 57.95 56.3792 57.62 10,215
02/05/2015 57.5 58.03 56.03 57.69 7,283
02/04/2015 57.5 57.99 57.23 57.55 6,908
02/03/2015 55.03 57 55.03 57 8,037
02/02/2015 55.87 55.87 54.85 54.85 5,014
01/30/2015 55.21 56 54.55 54.55 8,747
01/29/2015 55.5 56 55.0295 55.9 3,086
01/28/2015 55.2 55.98 54.7706 55.19 6,757
01/27/2015 54.58 55.5 54.51 54.96 4,050
01/26/2015 55.57 55.57 55 55.19 5,276
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
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?