CONSOLIDATED TOMOKA LD Historical Stock Price

Below is the stock price history for Consolidated Tomoka Ld CTO. Data is recorded each day for the historical open, high, low, close and volume. The Consolidated Tomoka Ld stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Consolidated Tomoka Ld Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 60.255 60.495 59.89 59.89 410
2018-07-18 58.66 58.66 58.66 58.66 100
2018-07-17 59.10 59.35 59.00 59.35 250
2018-07-13 59.50 59.50 59.50 59.50 1
2018-07-12 59.74 60.07 59.74 59.99 266
2018-07-09 61.40 61.40 60.35 60.35 396
2018-07-06 62.11 62.30 61.14 61.14 1,435
2018-07-05 61.38 62.50 61.38 62.50 245
2018-07-03 60.83 60.83 60.27 60.27 275
2018-07-02 60.45 60.89 60.45 60.89 4
2018-06-29 61.47 61.47 60.52 61.10 403
2018-06-27 61.05 61.05 60.64 60.64 360
2018-06-26 60.65 60.96 60.65 60.96 257
2018-06-25 61.54 61.54 61.54 61.54 100
2018-06-22 60.80 62.48 60.80 61.10 733
2018-06-21 61.85 61.85 61.30 61.30 200
2018-06-19 61.22 61.22 60.88 60.88 130
2018-06-18 59.40 60.73 59.40 60.73 300
2018-06-15 58.94 60.32 58.94 59.70 476
2018-06-14 59.45 59.59 59.45 59.45 400
2018-06-13 60.22 60.22 60.22 60.22 100
2018-06-11 61.14 61.15 61.14 61.15 200
2018-06-08 60.30 60.90 59.95 60.90 339
2018-06-07 60.32 60.32 59.21 59.41 665
2018-06-06 58.67 59.41 58.67 59.41 384
2018-06-05 59.75 59.75 58.40 58.40 816
2018-06-04 60.00 60.04 59.24 59.24 143
2018-06-01 60.65 60.65 59.86 60.44 280
2018-05-31 60.51 60.80 60.07 60.07 239
2018-05-30 60.71 61.28 60.71 60.80 343

» More Consolidated Tomoka Ld Stock Price History

To see other companies like Consolidated Tomoka Ld (CTO), view our stock market today for news, and other data.