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
2017-12-15 62.54 63.60 62.54 63.60 1,612
2017-12-14 62.20 63.34 62.20 62.78 810
2017-12-13 63.03 63.03 62.59 62.98 492
2017-12-12 63.50 63.50 62.21 62.21 125
2017-12-11 62.00 63.48 61.35 63.48 528
2017-12-08 61.30 63.00 61.30 62.83 694
2017-12-07 62.75 62.75 62.75 62.75 51
2017-12-06 61.90 62.04 61.90 62.04 200
2017-12-05 61.40 62.055 61.40 62.055 150
2017-12-04 63.55 63.55 63.07 63.07 712
2017-12-01 60.03 61.40 60.02 61.00 809
2017-11-30 61.82 62.15 61.62 62.15 436
2017-11-29 60.92 61.39 60.90 61.39 561
2017-11-28 60.60 60.70 60.19 60.60 1,713
2017-11-27 60.00 60.76 59.96 59.96 102
2017-11-24 59.00 59.13 59.00 59.13 29
2017-11-22 61.48 61.48 61.45 61.45 301
2017-11-21 59.35 60.95 59.35 60.95 40
2017-11-20 59.25 60.81 59.25 60.81 22
2017-11-16 58.25 58.43 58.00 58.37 928
2017-11-15 56.51 58.50 56.51 58.50 323
2017-11-14 57.86 57.86 57.86 57.86 8
2017-11-13 57.88 57.88 57.30 57.30 70
2017-11-10 57.15 57.15 57.15 57.15 12
2017-11-09 57.47 57.49 57.11 57.20 290
2017-11-08 57.52 57.61 57.52 57.61 200
2017-11-06 57.93 58.08 57.50 57.50 489
2017-11-02 58.14 58.14 58.14 58.14 100
2017-11-01 58.05 58.25 58.05 58.25 200
2017-10-31 59.03 59.16 58.98 59.09 471

» 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.