CTO - Consolidated-Tomoka Land Co.
Twittering - Tweeting - Chatting about CTO Consolidated-Tomoka Land Co.




Date - Time Alert
2012-01-20 11:30:00 Price (28.11) Rises Above Moving Average of 28.01
2012-01-17 11:00:00 Price (27.55) Moves Below Moving Average of 27.72
2012-01-13 16:00:00 Price (27.67) Moves Below Moving Average of 27.68
2011-12-22 10:30:00 Price (25.76) Moves Below Moving Average of 25.9
2011-12-22 09:30:00 Price (26.11) Rises Above Moving Average of 25.89
2011-12-15 11:00:00 Price (25.76) Moves Below Moving Average of 25.8
2011-12-14 16:00:00 Price (26.1) Rises Above Moving Average of 25.8
2011-12-13 09:30:00 Price (25.98) Rises Above Moving Average of 25.87
2011-12-01 09:30:00 Price (26.83) Rises Above Moving Average of 26.19
2011-11-04 10:30:00 Price (27.6) Moves Below Moving Average of 28.07
2011-11-03 13:30:00 Price (28.22) Rises Above Moving Average of 28.04
2011-11-03 11:30:00 Price (28.02) Moves Below Moving Average of 28.03
2011-11-02 09:30:00 Price (27.85) Moves Below Moving Average of 27.94
2011-11-01 15:00:00 Price (27.88) Moves Below Moving Average of 27.94
2011-10-26 11:30:00 Price (27.47) Rises Above Moving Average of 27.26
2011-10-26 09:30:00 Price (27.23) Moves Below Moving Average of 27.27
2011-10-24 10:00:00 Price (27.48) Rises Above Moving Average of 27.17
2011-10-21 11:30:00 Price (26.77) Moves Below Moving Average of 27.14
2011-10-19 16:00:00 Price (26.99) Moves Below Moving Average of 27.08
2011-10-18 10:30:00 Price (27) Moves Below Moving Average of 27
2011-10-10 16:00:00 Price (27.19) Rises Above Moving Average of 26.75
2011-10-10 12:30:00 Price (26.69) Moves Below Moving Average of 26.76
2011-10-07 13:30:00 Price (26.78) Moves Below Moving Average of 26.78
2011-10-04 16:00:00 Price (28.53) Rises Above Moving Average of 26.72
2011-09-28 11:30:00 Price (26.68) Moves Below Moving Average of 26.92
2011-09-28 10:30:00 Price (26.98) Rises Above Moving Average of 26.92
2011-09-21 14:30:00 Price (27.1) Moves Below Moving Average of 27.18
2011-09-21 13:30:00 Price (27.25) Rises Above Moving Average of 27.18
2011-09-16 15:30:00 Price (27.25) Moves Below Moving Average of 27.29
2011-09-16 09:30:00 Price (27.4) Rises Above Moving Average of 27.32
2011-09-01 15:30:00 Price (27.3) Moves Below Moving Average of 27.41
2011-08-26 10:30:00 Price (27.54) Rises Above Moving Average of 27.35
2011-08-26 09:30:00 Price (27.29) Moves Below Moving Average of 27.35
2011-08-24 10:00:00 Price (27.33) Moves Below Moving Average of 27.38
2011-08-23 16:00:00 Price (27.58) Rises Above Moving Average of 27.39
2011-07-27 11:00:00 Price (29.53) Moves Below Moving Average of 29.76
2011-07-25 10:30:00 Price (30.03) Rises Above Moving Average of 29.62
2011-07-25 09:30:00 Price (29.49) Moves Below Moving Average of 29.61
2011-07-22 14:00:00 Price (29.73) Rises Above Moving Average of 29.6
2011-07-21 16:00:00 Price (29.4) Moves Below Moving Average of 29.57
2011-07-19 11:00:00 Price (28.96) Moves Below Moving Average of 29.23
2011-07-01 09:30:00 Price (29.25) Rises Above Moving Average of 28.61
2011-06-17 12:30:00 Price (29.5) Rises Above Moving Average of 29.26
2011-06-16 16:00:00 Price (29.27) Moves Below Moving Average of 29.28
2011-06-16 14:00:00 Price (29.45) Rises Above Moving Average of 29.27
2011-06-16 12:30:00 Price (29.14) Moves Below Moving Average of 29.27
2011-06-16 10:30:00 Price (29.4) Rises Above Moving Average of 29.28
2011-06-15 11:30:00 Price (29.19) Moves Below Moving Average of 29.3
2011-06-15 10:30:00 Price (29.38) Rises Above Moving Average of 29.3
2011-06-14 16:00:00 Price (29.01) Moves Below Moving Average of 29.3
2011-06-14 10:00:00 Price (29.5) Rises Above Moving Average of 29.28
2011-06-01 13:30:00 Price (29.15) Moves Below Moving Average of 29.62
2011-05-27 09:30:00 Price (29.71) Rises Above Moving Average of 29.63
2011-05-26 15:00:00 Price (29.64) Rises Above Moving Average of 29.62
2011-05-13 10:30:00 Price (30.13) Moves Below Moving Average of 30.26
2011-05-12 13:30:00 Price (30.3) Rises Above Moving Average of 30.29
2011-05-11 11:30:00 Price (30.15) Moves Below Moving Average of 30.43
2011-05-10 15:00:00 Price (30.5) Rises Above Moving Average of 30.46
2011-04-14 14:30:00 Price (32.67) Moves Below Moving Average of 32.78
2011-04-12 16:00:00 Price (32.78) Moves Below Moving Average of 32.79
2011-03-21 14:00:00 Price (31.33) Rises Above Moving Average of 31.32
2011-03-09 15:30:00 Price (32.14) Moves Below Moving Average of 32.18
2011-03-09 14:00:00 Price (32.32) Rises Above Moving Average of 32.16
2011-03-09 12:30:00 Price (32.28) Rises Above Moving Average of 32.14
2011-03-07 11:00:00 Price (31.77) Moves Below Moving Average of 31.96
2011-02-04 15:00:00 Price (29.2) Rises Above Moving Average of 29.17
2011-02-04 10:30:00 Price (29.1) Moves Below Moving Average of 29.17
2011-02-03 13:00:00 Price (29.3) Rises Above Moving Average of 29.16
2011-02-03 12:00:00 Price (29.15) Moves Below Moving Average of 29.15
2011-02-02 11:30:00 Price (29.32) Rises Above Moving Average of 29.1
2011-02-02 10:00:00 Price (29.08) Moves Below Moving Average of 29.09
2011-02-01 11:30:00 Price (29.2) Rises Above Moving Average of 29.06
2011-01-28 11:00:00 Price (28.95) Moves Below Moving Average of 28.99
2011-01-25 14:00:00 Price (28.98) Moves Below Moving Average of 29
2011-01-25 12:30:00 Price (28.95) Moves Below Moving Average of 29.01
2011-01-25 10:00:00 Price (28.95) Moves Below Moving Average of 29.01
2011-01-24 16:00:00 Price (29.06) Rises Above Moving Average of 29.01
2011-01-21 15:00:00 Price (28.95) Moves Below Moving Average of 29.05
2011-01-21 10:00:00 Price (29.1) Rises Above Moving Average of 29.08
2011-01-20 15:30:00 Price (28.86) Moves Below Moving Average of 29.08
2011-01-14 14:30:00 Price (29) Rises Above Moving Average of 28.96
2011-01-07 11:30:00 Price (29) Moves Below Moving Average of 29.02
2010-12-08 14:00:00 Price (27.7) Rises Above Moving Average of 27.54
2010-12-08 12:00:00 Price (27.46) Moves Below Moving Average of 27.54
2010-12-08 11:00:00 Price (27.55) Rises Above Moving Average of 27.54
2010-12-07 12:30:00 Price (27.7) Rises Above Moving Average of 27.54
2010-12-07 10:30:00 Price (27.5) Moves Below Moving Average of 27.55
2010-12-07 09:30:00 Price (27.56) Rises Above Moving Average of 27.55
2010-12-06 11:00:00 Price (27.5) Moves Below Moving Average of 27.58
2010-12-03 16:00:00 Price (27.6) Moves Below Moving Average of 27.6
2010-12-03 15:00:00 Price (27.65) Rises Above Moving Average of 27.61
2010-12-02 16:00:00 Price (27.7) Rises Above Moving Average of 27.68
2010-12-02 11:00:00 Price (27.63) Moves Below Moving Average of 27.72
2010-12-02 10:00:00 Price (27.79) Rises Above Moving Average of 27.73
2010-12-01 14:00:00 Price (27.61) Moves Below Moving Average of 27.76
2010-12-01 12:30:00 Price (27.83) Rises Above Moving Average of 27.77
2010-12-01 10:30:00 Price (27.76) Moves Below Moving Average of 27.79
2010-11-30 16:00:00 Price (28) Rises Above Moving Average of 27.8
2010-11-17 16:00:00 Price (27.52) Moves Below Moving Average of 27.74
2010-11-17 13:30:00 Price (27.65) Moves Below Moving Average of 27.7
2010-11-04 09:30:00 Price (27.17) Rises Above Moving Average of 27.14
2010-10-19 09:30:00 Price (28.53) Moves Below Moving Average of 28.54
2010-10-08 11:00:00 Price (27.86) Moves Below Moving Average of 28.01
2010-10-04 16:00:00 Price (27.7) Moves Below Moving Average of 27.71
2010-09-29 11:30:00 Price (27.66) Rises Above Moving Average of 27.59
2010-09-29 10:00:00 Price (27.25) Moves Below Moving Average of 27.59
2010-09-28 16:00:00 Price (27.89) Rises Above Moving Average of 27.6
2010-09-28 10:00:00 Price (27.56) Moves Below Moving Average of 27.63
2010-09-24 09:30:00 Price (27.4) Moves Below Moving Average of 27.64
2010-09-23 13:00:00 Price (27.95) Rises Above Moving Average of 27.63
2010-09-23 11:00:00 Price (27.57) Moves Below Moving Average of 27.63
2010-09-23 09:30:00 Price (27.64) Rises Above Moving Average of 27.63
2010-09-22 13:00:00 Price (27.76) Rises Above Moving Average of 27.62
2010-09-22 10:30:00 Price (27.57) Moves Below Moving Average of 27.61
2010-09-20 13:00:00 Price (27.64) Rises Above Moving Average of 27.5
2010-09-13 14:30:00 Price (27.15) Moves Below Moving Average of 27.42
2010-08-31 15:30:00 Price (26.85) Moves Below Moving Average of 26.95
2010-08-31 12:00:00 Price (27.05) Rises Above Moving Average of 26.98
2010-08-30 10:30:00 Price (27.08) Moves Below Moving Average of 27.1
2010-08-27 16:00:00 Price (27.47) Rises Above Moving Average of 27.11
2010-08-26 15:00:00 Price (27.1) Moves Below Moving Average of 27.22
2010-08-25 16:00:00 Price (27.56) Rises Above Moving Average of 27.28
2010-07-29 11:00:00 Price (29.05) Moves Below Moving Average of 29.81
2010-07-23 15:30:00 Price (29.5) Rises Above Moving Average of 29.46
2010-07-23 09:30:00 Price (29.95) Rises Above Moving Average of 29.46
2010-07-16 12:30:00 Price (29.46) Moves Below Moving Average of 29.52
2010-07-09 13:30:00 Price (29.44) Rises Above Moving Average of 28.68
2010-07-09 12:30:00 Price (28.49) Moves Below Moving Average of 28.69
2010-07-06 11:00:00 Price (28.75) Moves Below Moving Average of 28.87
2010-07-06 09:30:00 Price (28.98) Rises Above Moving Average of 28.87
2010-07-01 16:00:00 Price (28.92) Rises Above Moving Average of 28.85
2010-06-30 14:30:00 Price (28.7) Moves Below Moving Average of 28.87
2010-06-30 10:30:00 Price (28.88) Rises Above Moving Average of 28.87
2010-06-29 16:00:00 Price (28.6) Moves Below Moving Average of 28.88
2010-06-25 16:00:00 Price (29.8) Rises Above Moving Average of 28.82
2010-06-21 16:00:00 Price (28.8) Moves Below Moving Average of 29.27
2010-06-21 10:00:00 Price (29.74) Rises Above Moving Average of 29.32
2010-06-18 14:30:00 Price (29.3) Moves Below Moving Average of 29.34
2010-06-17 12:30:00 Price (29.5) Rises Above Moving Average of 29.33
2010-06-17 11:00:00 Price (29.1) Moves Below Moving Average of 29.34
2010-06-16 12:00:00 Price (29.5) Rises Above Moving Average of 29.36
2010-06-16 10:30:00 Price (29.25) Moves Below Moving Average of 29.37
2010-06-15 15:30:00 Price (29.9) Rises Above Moving Average of 29.38
2010-05-18 16:00:00 Price (33.37) Moves Below Moving Average of 33.45
2010-05-18 14:30:00 Price (33.41) Moves Below Moving Average of 33.47
2010-05-18 13:30:00 Price (33.88) Rises Above Moving Average of 33.48
2010-05-18 12:00:00 Price (33.32) Moves Below Moving Average of 33.5
2010-05-18 11:00:00 Price (33.63) Rises Above Moving Average of 33.51
2010-05-11 16:00:00 Price (33.76) Rises Above Moving Average of 33.6
2010-05-05 11:30:00 Price (33.95) Moves Below Moving Average of 34.26
2010-05-05 10:30:00 Price (34.28) Rises Above Moving Average of 34.25
2010-05-04 12:00:00 Price (34.05) Moves Below Moving Average of 34.2
2010-05-03 16:00:00 Price (34.45) Rises Above Moving Average of 34.15
2010-05-03 12:00:00 Price (33.96) Moves Below Moving Average of 34.09
2010-04-30 09:30:00 Price (34.77) Rises Above Moving Average of 33.93
2010-04-29 14:00:00 Price (33.52) Moves Below Moving Average of 33.91
2010-04-29 10:30:00 Price (33.5) Moves Below Moving Average of 33.89
2010-04-29 09:30:00 Price (34.12) Rises Above Moving Average of 33.89
2010-04-28 10:00:00 Price (33.79) Moves Below Moving Average of 33.88
2010-04-13 16:00:00 Price (32.71) Moves Below Moving Average of 32.72
2010-04-13 13:30:00 Price (32.85) Rises Above Moving Average of 32.79
2010-04-13 12:30:00 Price (32.66) Moves Below Moving Average of 32.82
2010-04-13 11:30:00 Price (32.86) Rises Above Moving Average of 32.85
2010-04-09 12:30:00 Price (33.1) Moves Below Moving Average of 33.23
2010-04-07 13:00:00 Price (33.33) Rises Above Moving Average of 33.33
2010-03-19 09:30:00 Price (34.87) Moves Below Moving Average of 34.88
2010-03-09 13:30:00 Price (34.87) Rises Above Moving Average of 34.56
2010-03-04 09:30:00 Price (32.73) Moves Below Moving Average of 34.91
2009-08-28 12:30:00 Price (34.86) Moves Below Moving Average of 34.91
2009-08-26 14:30:00 Price (35.15) Rises Above Moving Average of 35.11
2009-08-26 09:30:00 Price (35.16) Moves Below Moving Average of 35.23
2009-08-25 15:30:00 Price (35.45) Rises Above Moving Average of 35.25
2009-08-25 14:00:00 Price (35.29) Rises Above Moving Average of 35.27
2009-08-25 10:30:00 Price (35.15) Moves Below Moving Average of 35.36
2009-08-25 09:30:00 Price (35.56) Rises Above Moving Average of 35.39
2009-08-24 13:30:00 Price (35.38) Moves Below Moving Average of 35.47
2009-08-24 10:30:00 Price (35.44) Moves Below Moving Average of 35.54
2009-08-21 09:30:00 Price (35.98) Rises Above Moving Average of 35.61
2009-08-05 11:00:00 Price (36.56) Moves Below Moving Average of 36.74
2009-07-14 13:30:00 Price (34.97) Rises Above Moving Average of 34.71
2009-07-14 11:00:00 Price (33.86) Moves Below Moving Average of 34.67
2009-07-13 13:30:00 Price (34.73) Rises Above Moving Average of 34.58
2009-07-09 12:30:00 Price (34.4) Moves Below Moving Average of 34.49
2009-06-23 16:00:00 Price (32.88) Rises Above Moving Average of 32.3
2009-06-23 14:00:00 Price (32.14) Moves Below Moving Average of 32.29
2009-06-23 11:00:00 Price (32.83) Rises Above Moving Average of 32.24
2009-06-22 16:00:00 Price (31.4) Moves Below Moving Average of 32.2
2009-06-15 13:30:00 Price (30.5) Moves Below Moving Average of 31.67
2009-05-29 16:00:00 Price (31.53) Rises Above Moving Average of 31.09
2009-05-28 16:00:00 Price (31.27) Rises Above Moving Average of 31.22
2009-05-28 12:00:00 Price (31.3) Rises Above Moving Average of 31.29
2009-05-28 09:30:00 Price (32) Rises Above Moving Average of 31.36
2009-05-22 16:00:00 Price (30.77) Moves Below Moving Average of 31.26
2009-05-22 14:30:00 Price (31.2) Moves Below Moving Average of 31.27
2009-05-22 12:00:00 Price (31.92) Rises Above Moving Average of 31.3
2009-05-20 12:00:00 Price (31.8) Moves Below Moving Average of 31.88
2009-05-20 10:30:00 Price (32.35) Rises Above Moving Average of 31.93
2009-05-19 12:30:00 Price (31.61) Moves Below Moving Average of 32.13
2009-05-18 15:00:00 Price (32.25) Rises Above Moving Average of 32.21
2009-04-29 15:00:00 Price (34.6) Moves Below Moving Average of 35.23
2009-04-28 15:00:00 Price (35.45) Rises Above Moving Average of 34.94
2009-04-27 16:00:00 Price (34.85) Moves Below Moving Average of 34.86
2009-04-01 09:30:00 Price (29.05) Moves Below Moving Average of 29.81
2009-03-10 15:30:00 Price (24.75) Rises Above Moving Average of 24.49
2009-01-29 16:00:00 Price (30.05) Moves Below Moving Average of 31.05
2009-01-06 15:00:00 Price (38.04) Rises Above Moving Average of 37.91
2008-12-29 12:00:00 Price (37.8) Moves Below Moving Average of 37.97
2008-12-22 14:30:00 Price (36.5) Moves Below Moving Average of 36.9
2008-12-15 11:00:00 Price (34.82) Moves Below Moving Average of 34.97
2008-12-12 09:30:00 Price (34.37) Moves Below Moving Average of 34.38
2008-12-01 16:00:00 Price (29.4) Moves Below Moving Average of 30.33
2008-11-11 14:30:00 Price (32.5) Rises Above Moving Average of 31.95
2008-11-11 13:00:00 Price (31.28) Moves Below Moving Average of 31.93
2008-11-10 15:30:00 Price (31.57) Moves Below Moving Average of 31.91
2008-09-26 09:30:00 Price (44.17) Moves Below Moving Average of 45.17


What Blogs are saying about Consolidated-Tomoka Land Co.
Links 12/8/2011: CompuLab Trim Slice With GNU/Linux; Rioters Analysed
PCn är död! Länge leve PCn!
HPC News with Snark for August 12, 2011
Nvidia’s Huang: Plenty Of Upside For Tegra
Steve Scott Joins Nvidia as CTO for Tesla Business Unit
Docs en Stock (S06E04)
Some thoughts on modern communications and the boundary between work and play…
Cray CTO Steve Scott Leaves the Company

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 26.41 22.24 20.81 25.49
Median Moving Average 30.93 21.74 19.23 24.89
Simple Moving Average 30.94 21.72 19.24 25.12
Triangular Moving Average 30.54 23.41 18.01 24.11


Consolidated-Tomoka Land Co. is traded on the AMX (AMEX) using the symbol CTO

Industry: REAL ESTATE - Property Management/Development Sub Industry Specific Industry

The historical high for CTO was 140.40 on the 26th of August 2010. It has been 507 days since the historical high price.

The lowest price was 0.06 on the 29th of August 2011. It has been 139 days since that low price.

The largest volume day was the 31st of May 2010 when 297,703,100 shares were traded. It has been 594 days since that big volume day.

The lowest volume day was the 9th of January 1984 when only 0 shares changed hands. That was 10233 days ago.

What Google thinks of Consolidated-Tomoka Land Co.

Seasonality Analysis of CTO

Historical data for CTO

Consolidated-Tomoka Land Co. at ValueWiki
No Pattern Matches for CTO

Experimental Head and Shoulders chart patterns identified today
Experimental Inverted Head and Shoulders chart patterns identified today

Stocks with Positive Correlation to CTO
Stocks with Negative Correlation to CTO


Closing Prices over the past 15 trading days

CTO chart



Date                Open    High    Low    Close
2012-02-10    31.19   31.19   30.90   30.90      2700
2012-02-09    31.76   31.80   31.26   31.39      19000
2012-02-08    31.11   31.56   31.08   31.51      2700
2012-02-07    30.84   31.11   30.84   30.99      2200
2012-02-06    30.75   30.99   30.61   30.79      7900
2012-02-03    0.09   0.09   0.09   0.09      864500
2012-02-02    28.91   29.41   28.91   29.37      4600
2012-02-01    28.85   29.23   28.60   28.90      10300
2012-01-31    28.42   28.64   28.39   28.60      4600
2012-01-30    0.08   0.09   0.08   0.09      351530
2012-01-27    39.50   40.50   38.55   39.25      24290
2012-01-26    29.12   29.22   28.74   28.75      6400
2012-01-25    29.39   29.57   28.83   29.10      7700
2012-01-24    0.09   0.09   0.09   0.09      1199761
2012-01-23    38.75   39.55   38.50   39.12      53632








Previous symbol is CTNXF

Next symbol is CTOHF