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
2018-10-15 61.855 62.22 61.855 62.22 171
2018-10-11 61.37 61.60 61.14 61.14 300
2018-10-10 61.70 61.82 61.27 61.27 153
2018-10-09 61.19 62.00 61.08 62.00 469
2018-10-08 60.375 60.92 60.15 60.92 202
2018-10-04 60.81 60.81 60.81 60.81 22
2018-10-01 61.99 61.99 61.60 61.60 126
2018-09-28 63.32 63.32 62.13 62.13 28
2018-09-26 62.88 62.88 61.30 62.07 11
2018-09-21 62.23 62.23 62.23 62.23 986
2018-09-20 62.00 62.00 62.00 62.00 132
2018-09-19 62.20 62.20 61.85 61.85 437
2018-09-18 62.01 62.01 61.90 61.90 94
2018-09-17 61.77 61.77 61.77 61.77 1
2018-09-14 61.15 61.15 61.05 61.05 17
2018-09-12 61.99 61.99 61.99 61.99 100
2018-09-11 61.40 61.40 61.40 61.40 100
2018-09-07 62.395 62.395 62.05 62.18 318
2018-08-30 62.76 62.76 62.76 62.76 5
2018-08-29 63.16 63.16 63.16 63.16 86
2018-08-28 62.81 62.81 62.81 62.81 1
2018-08-27 63.78 63.78 63.78 63.78 6
2018-08-24 63.52 63.52 63.35 63.35 113
2018-08-23 64.70 64.70 64.05 64.42 277
2018-08-22 64.31 64.82 64.29 64.29 207
2018-08-16 64.75 64.75 64.75 64.75 8
2018-08-15 64.76 65.14 64.76 65.10 458
2018-08-14 64.87 64.87 64.83 64.83 150
2018-08-13 64.14 64.14 64.14 64.14 100
2018-08-10 63.34 63.37 63.34 63.37 143

» 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.