Quantcast

Consolidated-Tomoka Land Co. Common Stock Historical Stock Prices

CTO 
$57.72
*  
0.59
1.01%
Get CTO Alerts
*Delayed - data as of Dec. 10, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 56.41 58.515 55.1303 57.72 6,088
12/10/2018 55.1303 58.515 55.1303 57.72 6,088
12/07/2018 58.6 58.615 58.25 58.31 7,462
12/06/2018 55.92 58.81 55.92 58.81 5,479
12/04/2018 57.83 57.83 56.22 56.5 4,521
12/03/2018 59.08 59.61 56.89 58.17 8,085
11/30/2018 58.4 59.4 57.92 58.02 5,108
11/29/2018 57.99 58.605 56.96 57.2 7,184
11/28/2018 57.5 58.5814 57.5 57.74 5,613
11/27/2018 56.4 57.85 56.4 57.25 6,355
11/26/2018 57.73 57.73 56.51 56.51 3,161
11/23/2018 57.14 57.49 56.5101 57.49 2,433
11/21/2018 56.94 57.5 56.94 57.44 7,617
11/20/2018 56.8 57.5 56.67 56.68 19,319
11/19/2018 57.31 57.31 56.3725 57.1 6,759
11/16/2018 57.71 57.928 57.11 57.4 13,140
11/15/2018 58.28 58.3 57.57 58.05 13,764
11/14/2018 59.45 59.5 58.15 58.15 7,172
11/13/2018 58.59 59.7 58.37 59.26 6,683
11/12/2018 58.37 59.69 57.8005 58.1 8,120
11/09/2018 60.15 60.18 57.87 57.87 8,067
11/08/2018 58.71 60.87 58.71 60.87 16,533
11/07/2018 58.3 59.54 58.3 58.9 21,054
11/06/2018 57.94 58.73 57.85 58.57 7,461
11/05/2018 57.71 58.87 57.66 58.08 6,348
11/02/2018 59.11 59.28 57.51 57.51 5,536
11/01/2018 57.99 59.17 57.55 59.17 6,205
10/31/2018 60 60 57.09 57.92 27,161
10/30/2018 58.15 60 57.0501 60 11,330
10/29/2018 58.35 59.89 58.26 58.26 6,632
10/26/2018 58.25 59.9 57.96 57.96 6,513
10/25/2018 58.55 60.34 58.55 58.99 10,633
10/24/2018 60.99 61 58.51 58.51 9,772
10/23/2018 61.2 61.4 60.05 61.4 6,438
10/22/2018 60.61 62.1 60.61 62.1 6,166
10/19/2018 60.8 61.78 60.79 60.79 6,184
10/18/2018 61 62.2 60.25 61.15 6,818
10/17/2018 62.7 62.7 60.03 60.3 5,264
10/16/2018 61.54 62.9 60.5 62.9 3,879
10/15/2018 61.46 62.25 60.36 61 11,851
10/12/2018 60.75 61.68 60.075 61.66 9,940
10/11/2018 61.14 61.7 59.91 60.09 15,758
10/10/2018 60.5 61.94 60.41 61.19 12,026
10/09/2018 61.71 62.24 60.27 60.27 9,240
10/08/2018 59.25 61.97 59.25 61.88 9,053
10/05/2018 59.84 60.13 59.31 59.31 6,506
10/04/2018 61 61.35 59.52 59.67 10,012
10/03/2018 61.47 61.6 60.81 61.17 5,755
10/02/2018 61.43 62.855 61.2 61.2 5,273
10/01/2018 62.28 62.28 60.9936 61.38 9,663
09/28/2018 62 62.71 62 62.28 4,324
09/27/2018 62 62.2055 62 62 2,961
09/26/2018 62.5 62.5 61.31 61.99 9,230
09/25/2018 61.96 63.045 61.96 62 2,376
09/24/2018 62.61 63.8148 62.01 62.01 4,887
09/21/2018 62.35 62.88 62 62.88 31,404
09/20/2018 62 62.32 62 62.3 4,990
09/19/2018 61.83 62.42 61.08 61.7 12,776
09/18/2018 61.63 62.505 61.63 61.75 9,257
09/17/2018 61.65 62.2299 61.32 61.51 4,894
09/14/2018 61.6 61.7697 60.9617 61.6 9,746
09/13/2018 61.04 61.98 61.04 61.52 8,423
09/12/2018 61.4 62.3532 60.81 60.81 11,907
09/11/2018 61.085 62.3778 61.085 61.15 13,038
09/10/2018 62.05 62.25 61.1549 61.95 13,153
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio