Consolidated-Tomoka Land (CTO)

26.99 -0.28  -1.03%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Consolidated-Tomoka Land Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 27.29 27.29 26.99 26.99 4328
May 24, 2012 27.34 27.45 27.00 27.27 2495
May 23, 2012 27.60 27.67 27.10 27.35 5084
May 22, 2012 28.00 28.41 27.55 27.60 9272
May 21, 2012 27.79 28.15 27.50 27.96 5415
May 18, 2012 27.70 28.18 27.49 27.77 4382
May 17, 2012 27.93 28.42 27.71 27.90 10242
May 16, 2012 28.30 28.49 27.86 28.00 5392
May 15, 2012 28.27 28.80 28.27 28.30 6839
May 14, 2012 28.33 28.76 28.33 28.41 4284
May 11, 2012 28.71 28.87 28.57 28.70 6352
May 10, 2012 29.12 29.21 28.73 29.14 1321
May 9, 2012 29.21 29.36 28.78 29.03 2379
May 8, 2012 28.88 29.50 28.88 29.19 7674
May 7, 2012 29.26 29.26 28.76 29.06 4478
May 4, 2012 29.05 29.55 29.04 29.14 5796
May 3, 2012 29.33 29.33 28.98 29.22 2591
May 2, 2012 29.43 29.72 29.30 29.48 3546
May 1, 2012 29.36 29.93 29.34 29.55 5986
April 30, 2012 29.57 29.62 29.40 29.40 4318
April 27, 2012 29.54 29.73 29.35 29.72 5430
April 26, 2012 29.44 29.79 28.96 29.55 12169
April 25, 2012 29.47 29.50 29.28 29.50 8968
April 24, 2012 28.75 29.44 28.75 29.29 5762
April 23, 2012 29.28 29.28 28.63 28.75 9337
April 20, 2012 30.05 30.06 29.55 29.75 9171
April 19, 2012 29.22 29.31 28.33 28.61 17701
April 18, 2012 29.87 29.87 29.16 29.32 3867
April 17, 2012 29.46 30.23 29.46 30.12 2829
April 16, 2012 28.96 29.36 28.96 29.34 2195
April 13, 2012 29.07 29.12 28.80 28.80 1917
April 12, 2012 28.90 29.33 28.90 29.33 2737
April 11, 2012 28.71 28.93 28.16 28.93 4949
April 10, 2012 28.45 28.78 28.27 28.42 9892
April 9, 2012 28.50 29.00 28.35 28.62 10078
April 5, 2012 29.00 29.00 28.59 28.78 2363
April 4, 2012 29.51 29.58 29.00 29.01 6168
April 3, 2012 30.00 30.00 29.54 29.64 3372
April 2, 2012 29.81 30.06 29.69 30.00 4366
March 30, 2012 31.01 31.01 29.75 29.75 16893
March 29, 2012 31.35 31.35 30.53 30.80 8012
March 28, 2012 31.52 31.69 30.89 31.46 3215
March 27, 2012 31.86 31.96 31.56 31.65 5519
March 26, 2012 32.06 32.24 31.69 31.89 7546
March 23, 2012 31.54 32.02 31.30 32.02 4041
March 22, 2012 31.35 31.41 31.21 31.27 1666
March 21, 2012 31.80 31.80 31.71 31.75 1635
March 20, 2012 31.75 31.97 31.44 31.80 3129
March 19, 2012 31.63 32.09 31.63 32.09 3279
March 16, 2012 33.00 33.00 31.50 31.50 12606
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CTO News

$CTO filed latest Quarterly Report http://stks.co/3kFw
about 19 days ago by MarketBrief
$CTO forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3YwW
about 31 days ago by RecogniaEvents
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DGr
about 55 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3C8l
about 56 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Apq
about 57 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Hm
about 60 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/383F
about 61 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36px
about 62 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35fQ
about 63 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/347G
about 64 days ago by MarketBrief
$CTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/331X
about 66 days ago by MarketBrief
$CTO filed latest Annual Report http://stks.co/2sB3
about 75 days ago by MarketBrief
It's good to see $CTO stepping up their corporate governance. Wouldn't it be nice if all companies had annual elections for directors.
about 78 days ago by bradloncar
Are Pension Forecasts Way Too Sunny?
Jan 27, 9:44PM The Wall Street Journal
Consolidated Tomoka Makes First Tentative Moves Under New CEO http://stks.co/1m40 $CTO
about 145 days ago by inelegantinvest
David Winters Likes $GE, $FFH, $MA, $CTO http://stks.co/1SJy
about 172 days ago by valuewalk
$CTO filed latest Quarterly Report http://stks.co/13Kv
about 201 days ago by MarketBrief
New blog - Navigating Markets posts on Consolidated-Tomoka ($CTO). I don't own the stock myself. Not a big land guy. http://bit.ly/exHZLh
about 538 days ago by GeoffGannon
Consolidated Tomoka, The Stock That Launched A Thousand Blogs http://n9n.us/1ce $CTO
about 538 days ago by inelegantinvest
Consolidated Tomoka, The Stock That Launched A Thousand Blogs http://n9n.us/1ce $CTO
about 538 days ago by inelegantinvest
Stay out of the Einhorn-Berkowitz crossfire, follow Winter into $CTO.
about 591 days ago by inelegantinvest
@valueinvestr @PlanMaestro Agree on $JOE, but I prefer $CTO
about 724 days ago by inelegantinvest
Morningstar interviews David Winters of Wintergreen fund. He talks about Consolidated Tomoka ($CTO). Owns 25% of $CTO. http://bit.ly/bOOmmb
about 802 days ago by GeoffGannon
Bought some $CTO today. Mid 20s seem an attractive entry point.
about 1188 days ago by pbquintic

Recent Quotes

Symbol Price Chg Chg % Market Cap
CTO 26.99 -0.28 -1.03% 157.35M
CTL 38.94 +0.24 +0.62% 24.13B
CTIC 0.91 -0.01 -1.09% 206.22M
CRS 46.44 -1.12 -2.35% 2.373B
CRRC 10.48 +0.44 +4.38% 128.38M
CRRB 5.38 -0.03 -0.55% 13.88M
CRR 82.79 -1.50 -1.78% 1.911B
CROX 17.44 +0.35 +2.05% 1.567B
CRNT 8.42 -0.04 -0.47% 296.97M
CRMT 41.34 -3.68 -8.17% 396.45M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close