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

$ 63.98   0.21 (+0.33%) Volume: 21.37k 8:00 PM EDT Aug 23, 2019
After Hours:  $ 63.98 0.00 (0.00%) Volume: 2 4:00 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 63.67 63.98 62.63 63.98 21.37k 0.21 0.33% 63.98 1.36m 322
08/22/19 64.83 65.95 63.74 63.77 40.42k -1.22 -1.88% 63.77 2.63m 514
08/21/19 63.925 64.99 63.665 64.99 63.04k 1.37 2.15% 64.99 4.04m 564
08/20/19 62.88 64.08 62.7536 63.62 15.52k 0.13 0.20% 63.62 986.26k 226
08/19/19 62.41 63.49 61.99 63.49 16.58k 1.44 2.32% 63.49 1.04m 349
08/16/19 61.92 62.52 61.494 62.05 28.57k 0.29 0.47% 62.05 1.78m 392
08/15/19 60.94 61.76 60.94 61.76 11.91k 0.96 1.58% 61.76 731.29k 263
08/14/19 61.80 61.8084 60.31 60.80 31.27k -1.50 -2.41% 60.80 1.91m 373
08/13/19 62.20 62.36 61.86 62.30 11.2k 0.40 0.65% 62.30 696.04k 255
08/12/19 61.99 62.02 61.2523 61.90 17.8k -0.02 -0.03% 61.90 1.1m 365
08/09/19 62.01 62.60 61.61 61.92 11.12k -0.199977 -0.32% 61.92 689.2k 283
08/08/19 60.59 62.52 60.59 62.23 23.46k 1.9765 3.29% 62.12 1.44m 343
08/07/19 60.63 60.98 60.075 60.25 14.38k -0.628886 -1.03% 60.1435 870.24k 227
08/06/19 61.20 61.80 60.88 60.88 8.04k -0.439222 -0.72% 60.7724 492.42k 191
08/05/19 61.54 61.97 60.14 61.32 26.37k -0.668816 -1.08% 61.2116 1.61m 315
08/02/19 61.99 62.43 61.50 61.99 7.68k 0.119788 0.19% 61.8804 476.11k 147
08/01/19 62.65 63.80 61.80 61.87 16.07k -0.848497 -1.36% 61.7606 1m 413
07/31/19 62.02 63.18 62.00 62.72 29.29k 0.798586 1.29% 62.6091 1.84m 471
07/30/19 62.15 62.15 61.32 61.92 17.4k -0.229594 -0.37% 61.8105 1.08m 328
07/29/19 62.17 62.69 62.00 62.15 23.26k 0.1697 0.27% 62.0401 1.45m 271
07/26/19 62.14 62.30 61.85 61.98 14.48k 0.149734 0.24% 61.8704 898.64k 203
07/25/19 62.37 62.45 61.83 61.83 18.7k -0.828532 -1.32% 61.7207 1.16m 273