Historical Data for Consolidated-Tomoka Land Co. (CTO)

$ 67.25   0.52 (+0.78%) Volume: 30.88k 8:00 PM EST 12-Nov-2019
After Hours:  $ 67.25 0.00 (0.00%) Volume: 100 4:00 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 66.77 67.64 66.77 67.25 30.88k 0.52 0.78% 67.25 2.08m 495
11/11/19 66.20 67.52 66.20 66.73 19.47k -0.000024 -0.00% 66.73 1.3m 603
11/08/19 65.93 66.96 65.55 66.86 18.9k 0.858328 1.30% 66.73 1.25m 345
11/07/19 65.32 66.36 64.7759 66.00 20.27k 0.748542 1.15% 65.8717 1.33m 388
11/06/19 64.63 65.28 63.80 65.25 18.29k 0.698639 1.08% 65.1232 1.18m 450
11/05/19 64.23 64.63 64.19 64.55 7.89k 0.339339 0.53% 64.4245 507.93k 200
11/04/19 63.52 64.50 62.988 64.21 10.7k 0.758523 1.20% 64.0852 683.86k 257
11/01/19 63.67 63.95 63.33 63.45 15.16k -0.518989 -0.81% 63.3267 964.31k 761
10/31/19 63.05 63.99 60.95 63.97 17.63k 0.53895 0.85% 63.8456 1.12m 281
10/30/19 62.35 63.85 62.17 63.43 19.85k 0.568892 0.91% 63.3067 1.25m 324
10/29/19 62.0175 63.24 61.31 62.86 11.7k -0.069864 -0.11% 62.7378 733.77k 188
10/28/19 63.61 63.87 62.92 62.93 9.37k -0.648736 -1.02% 62.8077 594.37k 186
10/25/19 63.07 64.04 63.01 63.58 15.2k -0.369281 -0.58% 63.4564 964.57k 332
10/24/19 66.60 66.60 63.11 63.95 41.74k -2.6848 -4.04% 63.8257 2.68m 460
10/23/19 66.26 66.75 65.83 66.64 13.38k 0.419184 0.63% 66.5105 888.99k 197
10/22/19 66.94 67.28 66.22 66.22 19k -0.87829 -1.31% 66.0913 1.27m 422
10/21/19 66.70 67.36 66.39 67.10 15.56k 0.259495 0.39% 66.9696 1.04m 363
10/18/19 66.34 68.00 64.39 66.84 25.99k 0.189631 0.29% 66.7101 1.74m 373
10/17/19 62.60 68.40 62.60 66.65 60.74k 2.565 4.01% 66.5204 4.05m 680
10/16/19 63.9248 64.08 63.40 64.08 12.4k 0.279455 0.44% 63.9554 789.3k 300
10/15/19 63.55 64.26 63.31 63.80 11.5k 0.399223 0.63% 63.676 733.8k 227
10/14/19 63.06 64.36 62.70 63.40 15.77k -0.668698 -1.05% 63.2767 1m 284