Quantcast

Consolidated-Tomoka Land Co. Common Stock Historical Stock Prices

CTO 
$61.66
*  
1.57
2.61%
Get CTO Alerts
*Delayed - data as of Oct. 12, 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 12-JUL-2018 TO 12-OCT-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 60.20 61.68 60.075 61.66 9,940
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
09/07/2018 62 62.675 62 62 4,459
09/06/2018 62.02 63.1 61.52 62 13,199
09/05/2018 61.66 62.31 61.54 62.31 7,582
09/04/2018 62.75 62.75 61.72 61.72 12,215
08/31/2018 61.5 62.9999 61.5 62.78 7,652
08/30/2018 63.38 63.38 61.58 61.59 9,146
08/29/2018 62.72 63.85 62.72 63.37 7,963
08/28/2018 63.4835 63.65 62.6238 62.81 2,694
08/27/2018 63.2 64.14 63.2 63.48 13,269
08/24/2018 63.7 63.8 62.81 63.1 5,360
08/23/2018 64.335 65.4056 63.51 63.52 9,116
08/22/2018 64.1 64.8 63.52 64.69 18,114
08/21/2018 64.4 65.7064 64.01 64.01 15,362
08/20/2018 64.26 64.73 64.26 64.73 1,830
08/17/2018 64.78 65.26 64.02 64.05 7,537
08/16/2018 64.47 64.88 63.945 64.88 10,055
08/15/2018 64.98 65.94 63.93 64.05 11,803
08/14/2018 63.409 65.33 63.409 65.06 15,148
08/13/2018 63.2 64.6 63.2 63.98 14,296
08/10/2018 63.52 64.62 63.25 63.37 11,586
08/09/2018 62.85 64.32 62.85 63.52 9,838
08/08/2018 63.05 63.84 62.47 63.08 6,613
08/07/2018 63.4 64.485 62.55 63.32 11,151
08/06/2018 62.45 64.2904 61.6214 63.79 7,622
08/03/2018 63.7 64.994 62.07 62.47 6,168
08/02/2018 62.7 63.51 62.5 63.51 11,327
08/01/2018 65.8 65.8 62.68 62.91 18,613
07/31/2018 64.3324 67.015 64.0525 65.51 62,692
07/30/2018 62.94 64 62.77 63.56 11,349
07/27/2018 62.95 63.5 61.6 62.69 17,546
07/26/2018 62.66 62.93 62.02 62.92 7,454
07/25/2018 62.48 63.49 61.57 62.68 14,838
07/24/2018 60.65 63.02 59.7905 62.23 65,690
07/23/2018 60.3 60.51 59.69 60.19 45,962
07/20/2018 59.68 60.3084 59.68 59.96 12,646
07/19/2018 60.15 60.85 59.89 59.89 33,429
07/18/2018 58.675 59.64 58.66 58.76 3,476
07/17/2018 58 59.66 57.39 59.55 10,470
07/16/2018 59.56 59.7597 58.93 58.93 3,353
07/13/2018 60.08 60.25 59.5 59.5 4,172
07/12/2018 59.5 60.2885 59.5 59.95 3,729
*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