Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Continental Resources (NY: CLR )

48.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 68.75 71.84 68.33 69.32 1,473,319 +1.92(+2.85%)
Jun 27, 2008 67.75 68.05 65.25 67.40 1,279,366 +0.12(+0.18%)
Jun 26, 2008 65.79 68.10 63.81 67.28 1,270,711 +0.47(+0.70%)
Jun 25, 2008 68.36 68.50 62.61 66.81 1,233,363 -0.43(-0.64%)
Jun 24, 2008 73.10 73.10 66.71 67.24 1,600,499 -4.96(-6.87%)
Jun 23, 2008 67.97 72.85 66.86 72.20 1,218,455 +3.32(+4.82%)
Jun 20, 2008 71.75 71.97 68.76 68.88 1,310,198 -1.57(-2.23%)
Jun 19, 2008 74.79 74.86 68.68 70.45 1,199,441 -3.40(-4.60%)
Jun 18, 2008 74.62 74.62 69.99 73.85 1,169,366 +0.55(+0.75%)
Jun 17, 2008 71.79 74.37 70.67 73.30 1,376,079 +1.88(+2.63%)
Jun 16, 2008 69.67 73.40 69.67 71.42 1,442,261 +3.42(+5.03%)
Jun 13, 2008 65.51 69.08 64.00 68.00 1,032,342 +2.01(+3.05%)
Jun 12, 2008 67.65 68.61 63.58 65.99 1,842,923 -2.95(-4.28%)
Jun 11, 2008 68.63 71.48 67.83 68.94 1,505,575 -0.35(-0.51%)
Jun 10, 2008 67.61 72.01 64.76 69.29 3,371,995 -4.64(-6.28%)
Jun 09, 2008 76.10 76.10 71.80 73.93 1,384,259 -0.57(-0.77%)
Jun 06, 2008 70.48 75.90 69.01 74.50 2,822,388 +4.69(+6.72%)
Jun 05, 2008 65.22 69.84 64.88 69.81 1,444,068 +4.60(+7.05%)
Jun 04, 2008 64.92 67.23 64.55 65.21 1,345,999 -0.34(-0.52%)
Jun 03, 2008 65.09 66.11 63.50 65.55 1,863,248 +1.20(+1.86%)
Jun 02, 2008 64.49 65.81 62.56 64.35 1,573,820 +0.18(+0.28%)
May 30, 2008 62.53 65.51 60.66 64.17 2,231,254 +2.51(+4.07%)
May 29, 2008 61.83 63.47 60.51 61.66 1,742,348 -0.84(-1.34%)
May 28, 2008 59.91 62.75 56.35 62.50 1,939,565 +2.59(+4.32%)
May 27, 2008 59.90 62.15 58.50 59.91 1,141,100 +0.28(+0.47%)
May 26, 2008 60.50 61.36 58.72 59.63 0 +0.00(+0.00%)
May 23, 2008 60.50 61.36 58.72 59.63 855,382 -0.95(-1.57%)
May 22, 2008 61.52 61.56 58.21 60.58 1,587,214 +0.39(+0.65%)
May 21, 2008 60.49 63.28 60.00 60.19 2,351,120 -2.65(-4.22%)
May 20, 2008 52.09 63.69 52.09 62.84 4,930,937 +11.78(+23.07%)
May 19, 2008 51.95 52.42 50.19 51.06 870,321 -0.41(-0.80%)
May 16, 2008 52.75 53.04 50.54 51.47 879,620 +0.07(+0.14%)
May 15, 2008 52.03 52.03 49.55 51.40 779,131 +0.37(+0.73%)
May 14, 2008 52.01 52.26 50.04 51.03 799,861 -1.06(-2.03%)
May 13, 2008 50.00 52.28 48.17 52.09 1,900,330 +2.08(+4.16%)
May 12, 2008 53.96 53.97 49.71 50.01 1,871,256 -3.17(-5.96%)
May 09, 2008 53.17 55.64 52.50 53.18 1,136,764 +0.84(+1.60%)
May 08, 2008 51.50 52.50 50.40 52.34 809,178 +1.03(+2.01%)
May 07, 2008 50.12 53.40 49.02 51.31 1,666,965 +1.84(+3.72%)
May 06, 2008 50.86 52.41 48.28 49.47 1,935,508 -1.50(-2.94%)
May 05, 2008 46.99 52.15 46.50 50.97 4,091,737 +7.14(+16.29%)
May 02, 2008 41.12 44.26 39.13 43.83 1,896,987 +2.09(+5.01%)
May 01, 2008 42.92 43.10 39.48 41.74 1,032,187 -1.23(-2.86%)
Apr 30, 2008 41.87 43.30 40.33 42.97 1,320,810 +0.72(+1.70%)
Apr 29, 2008 46.42 46.42 41.74 42.25 1,844,467 -4.29(-9.22%)
Apr 28, 2008 45.76 48.15 44.83 46.54 1,228,630 +1.49(+3.31%)
Apr 25, 2008 41.84 45.37 41.84 45.05 1,167,980 +2.96(+7.03%)
Apr 24, 2008 42.65 43.15 41.30 42.09 921,238 -0.35(-0.82%)
Apr 23, 2008 42.52 42.52 41.29 42.44 1,064,850 +0.22(+0.52%)
Apr 22, 2008 41.31 42.39 40.60 42.22 1,020,207 +0.32(+0.76%)
Apr 21, 2008 42.51 43.27 41.14 41.90 1,083,897 -0.29(-0.69%)
Apr 18, 2008 43.57 43.63 40.80 42.19 1,029,541 -0.51(-1.19%)
Apr 17, 2008 42.00 42.90 38.61 42.70 2,429,258 +0.50(+1.18%)
Apr 16, 2008 42.74 44.58 41.23 42.20 3,414,347 +0.62(+1.49%)
Apr 15, 2008 38.40 42.22 37.97 41.58 1,768,637 +3.35(+8.76%)
Apr 14, 2008 38.99 39.47 37.50 38.23 1,271,031 -0.15(-0.39%)
Apr 11, 2008 38.62 39.25 35.35 38.38 2,402,599 +2.79(+7.84%)
Apr 10, 2008 35.18 37.27 35.18 35.59 1,514,024 +0.19(+0.54%)
Apr 09, 2008 34.23 35.66 34.19 35.40 554,408 +1.50(+4.42%)
Apr 08, 2008 33.70 36.39 33.10 33.90 1,115,566 -0.14(-0.41%)
Apr 07, 2008 34.05 35.19 33.52 34.04 713,374 +0.94(+2.84%)
Apr 04, 2008 33.09 33.88 32.90 33.10 426,926 +0.23(+0.70%)
Apr 03, 2008 31.98 33.44 31.39 32.87 781,030 +1.51(+4.82%)
Apr 02, 2008 31.60 32.00 30.72 31.36 692,802 +0.29(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.