| CONSOLIDATED-TOMOKA LAND Add to My Watchlist | (AMEX: CTO) |
| CONSOLIDATED-T | 30.71 | +0.56 (+1.86%) | 5,740 |
| Historical Data for CTO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 30.63 | 31.13 | 30.33 | 5,740 | 30.71 | +0.56 +1.86% |
| 02/08/10 | 31.30 | 31.38 | 30.15 | 4,667 | 30.15 | -1.21 -3.86% |
| 02/05/10 | 31.48 | 31.70 | 31.02 | 5,480 | 31.36 | +0.10 +0.32% |
| 02/04/10 | 31.70 | 31.99 | 30.18 | 11,685 | 31.26 | -0.74 -2.31% |
| 02/03/10 | 32.23 | 32.44 | 32.00 | 7,465 | 32.00 | -0.35 -1.08% |
| 02/02/10 | 32.92 | 32.92 | 31.85 | 15,382 | 32.35 | -0.69 -2.09% |
| 02/01/10 | 33.25 | 33.25 | 32.80 | 3,543 | 33.04 | -0.04 -0.12% |
| 01/29/10 | 33.13 | 33.30 | 33.00 | 5,721 | 33.08 | +0.28 +0.85% |
| 01/28/10 | 33.65 | 33.65 | 32.55 | 12,273 | 32.80 | -0.56 -1.68% |
| 01/27/10 | 32.53 | 33.45 | 32.50 | 7,511 | 33.36 | +0.76 +2.33% |
| 01/26/10 | 33.31 | 33.50 | 32.50 | 10,800 | 32.60 | -0.78 -2.34% |
| 01/25/10 | 33.61 | 33.80 | 33.30 | 5,473 | 33.38 | +0.33 +1.00% |
| 01/22/10 | 33.60 | 33.87 | 33.01 | 7,962 | 33.05 | -0.45 -1.34% |
| 01/21/10 | 34.91 | 35.20 | 33.50 | 11,368 | 33.50 | -1.43 -4.09% |
| 01/20/10 | 35.65 | 35.78 | 34.85 | 7,800 | 34.93 | -0.91 -2.54% |
| 01/19/10 | 36.03 | 36.19 | 35.41 | 6,981 | 35.84 | -0.24 -0.67% |
| 01/18/10 | 36.08 | 36.08 | 36.08 | 0 | 36.08 | 0.00 0.00% |
| 01/15/10 | 36.53 | 37.10 | 36.07 | 11,627 | 36.08 | -0.52 -1.42% |
| 01/14/10 | 35.69 | 36.80 | 35.69 | 4,600 | 36.60 | +0.84 +2.35% |
| 01/13/10 | 36.21 | 36.21 | 35.67 | 4,197 | 35.76 | -0.06 -0.17% |
| 01/12/10 | 35.62 | 35.97 | 35.53 | 5,936 | 35.82 | -0.12 -0.33% |
| 01/11/10 | 35.86 | 36.00 | 35.56 | 4,215 | 35.94 | +0.27 +0.76% |
| 01/08/10 | 35.70 | 36.00 | 35.56 | 2,100 | 35.67 | +0.11 +0.31% |
| 01/07/10 | 35.06 | 35.72 | 34.73 | 6,613 | 35.56 | +0.56 +1.60% |
| 01/06/10 | 35.33 | 35.63 | 34.84 | 6,948 | 35.00 | -0.50 -1.41% |
| 01/05/10 | 36.00 | 36.00 | 35.43 | 6,666 | 35.50 | -0.47 -1.31% |
| 01/04/10 | 35.29 | 35.97 | 35.10 | 5,484 | 35.97 | +1.03 +2.95% |
| 01/01/10 | 34.94 | 34.94 | 34.94 | 0 | 34.94 | 0.00 0.00% |
| 12/31/09 | 35.46 | 35.60 | 34.94 | 9,837 | 34.94 | -0.44 -1.24% |
| 12/30/09 | 35.27 | 35.42 | 34.90 | 6,774 | 35.38 | -0.02 -0.06% |
| 12/29/09 | 35.95 | 35.95 | 35.28 | 7,564 | 35.40 | -0.35 -0.98% |
| 12/28/09 | 35.93 | 35.97 | 35.70 | 6,571 | 35.75 | -0.09 -0.25% |
| 12/25/09 | 35.77 | 35.84 | 35.63 | 2,529 | 35.84 | 0.00 0.00% |
| 12/24/09 | 35.77 | 35.84 | 35.63 | 2,529 | 35.84 | +0.37 +1.04% |
| 12/23/09 | 35.90 | 35.90 | 35.36 | 7,388 | 35.47 | -0.14 -0.39% |
| 12/22/09 | 35.89 | 36.00 | 35.60 | 7,716 | 35.61 | -0.29 -0.81% |
| 12/21/09 | 35.50 | 36.01 | 35.30 | 14,384 | 35.90 | -0.10 -0.28% |
| 12/18/09 | 32.46 | 36.00 | 32.46 | 29,662 | 36.00 | +1.44 +4.17% |
| 12/17/09 | 34.40 | 34.82 | 34.40 | 4,000 | 34.56 | -0.53 -1.51% |
| 12/16/09 | 34.54 | 35.43 | 33.80 | 38,196 | 35.09 | +1.02 +2.99% |
| 12/15/09 | 34.07 | 35.60 | 34.05 | 13,865 | 34.07 | -0.15 -0.44% |
| 12/14/09 | 34.62 | 34.78 | 33.71 | 4,783 | 34.22 | -0.19 -0.55% |
| 12/11/09 | 35.36 | 35.49 | 34.30 | 6,585 | 34.41 | -0.79 -2.24% |
| 12/10/09 | 35.85 | 35.85 | 34.67 | 4,537 | 35.20 | -0.62 -1.73% |
| 12/09/09 | 34.95 | 35.89 | 34.33 | 6,700 | 35.82 | +1.02 +2.93% |
| 12/08/09 | 33.79 | 34.80 | 33.79 | 13,054 | 34.80 | +0.76 +2.23% |
| 12/07/09 | 35.10 | 35.29 | 34.04 | 6,027 | 34.04 | -1.14 -3.24% |
| 12/04/09 | 34.80 | 35.50 | 33.55 | 30,120 | 35.18 | +1.07 +3.14% |
| 12/03/09 | 34.99 | 35.69 | 33.70 | 47,969 | 34.11 | -0.59 -1.70% |
| 12/02/09 | 34.26 | 36.02 | 33.86 | 39,295 | 34.70 | -0.10 -0.29% |
| \/ Download Data To Spreadsheet | ||||||
