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

$ 42.185   -0.915 (-2.12%) Volume: 14.2k 12:41 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 43.10 43.82 42.02 42.185 14.2k -0.915 -2.12% 42.185 603.71k 198
04/02/20 44.94 44.94 42.14 43.10 95.98k -0.73 -1.67% 43.10 4.15m 772
04/01/20 44.97 45.15 43.01 43.83 43.38k -1.50 -3.31% 43.83 1.9m 840
03/31/20 40.1115 46.64 40.1115 45.33 70.78k 2.94 6.94% 45.33 3.16m 1,040
03/30/20 41.575 42.41 40.00 42.39 23.51k 1.88 4.64% 42.39 971.22k 387
03/27/20 41.16 41.65 40.51 40.51 16.04k -2.00 -4.70% 40.51 658.6k 641
03/26/20 41.70 44.07 41.70 42.51 28.98k 0.78 1.87% 42.51 1.25m 611
03/25/20 42.06 42.47 40.82 41.73 46.48k -0.41 -0.97% 41.73 1.94m 535
03/24/20 39.33 42.31 39.33 42.14 46k 3.80 9.91% 42.14 1.89m 498
03/23/20 38.40 38.64 36.9381 38.34 35.07k -0.08 -0.21% 38.34 1.33m 478
03/20/20 36.65 39.14 36.65 38.42 82.84k 1.16 3.11% 38.42 3.14m 901
03/19/20 37.79 38.19 36.00 37.26 80.77k -0.64 -1.69% 37.26 3.02m 1,209
03/18/20 39.15 39.99 35.5167 37.90 59.2k -3.10 -7.56% 37.90 2.25m 979
03/17/20 43.50 43.50 39.90 41.00 59.1k -1.95 -4.54% 41.00 2.44m 898
03/16/20 46.25 46.25 40.10 42.95 38.08k -7.19 -14.34% 42.95 1.66m 653
03/13/20 49.86 51.315 48.18 50.14 27.08k 2.14 4.46% 50.14 1.34m 444
03/12/20 51.30 51.30 47.50 48.00 47.48k -5.48 -10.25% 48.00 2.33m 619
03/11/20 53.89 54.14 52.99 53.48 34.79k -1.10 -2.02% 53.48 1.86m 640
03/10/20 54.10 57.12 52.00 54.58 39.78k 0.57 1.06% 54.58 2.13m 772
03/09/20 55.97 56.42 53.60 54.01 38.04k -4.65 -7.93% 54.01 2.1m 761
03/06/20 57.40 59.095 57.40 58.66 19.5k -0.09 -0.15% 58.66 1.13m 469
03/05/20 58.63 60.09 57.83 58.75 28.18k -0.89 -1.49% 58.75 1.65m 479
03/04/20 59.49 60.23 58.60 59.64 21.09k 1.28 2.19% 59.64 1.25m 436
03/03/20 60.52 61.845 58.12 58.36 22.71k -2.06 -3.41% 58.36 1.35m 397