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 -2.22 (-4.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.25 38.36 38.36 38.36 3,507,000 +0.27(+0.71%)
Dec 30, 2014 37.95 38.54 37.25 38.09 2,880,444 -0.17(-0.44%)
Dec 29, 2014 38.77 39.19 37.71 38.26 3,439,373 -0.01(-0.03%)
Dec 26, 2014 39.19 39.49 37.65 38.27 2,199,737 -0.51(-1.32%)
Dec 24, 2014 39.55 38.78 38.78 38.78 2,358,400 -1.48(-3.68%)
Dec 23, 2014 38.96 40.63 38.01 40.26 6,431,731 +2.25(+5.92%)
Dec 22, 2014 38.16 38.35 36.80 38.01 3,229,571 -0.62(-1.60%)
Dec 19, 2014 37.58 38.68 36.69 38.63 4,739,088 +2.00(+5.46%)
Dec 18, 2014 38.75 39.39 35.51 36.63 6,715,658 +0.12(+0.33%)
Dec 17, 2014 32.58 38.33 32.57 36.51 10,794,368 +4.01(+12.34%)
Dec 16, 2014 30.29 34.34 30.06 32.50 7,825,901 +1.55(+5.01%)
Dec 15, 2014 32.54 32.98 30.76 30.95 6,301,963 -0.94(-2.95%)
Dec 12, 2014 31.63 33.06 31.28 31.89 8,209,468 -1.35(-4.06%)
Dec 11, 2014 33.52 34.86 33.15 33.24 4,483,733 -0.29(-0.86%)
Dec 10, 2014 34.71 34.86 33.00 33.53 7,271,503 -2.65(-7.32%)
Dec 09, 2014 33.49 36.57 33.44 36.18 5,649,582 +2.44(+7.23%)
Dec 08, 2014 37.30 37.40 33.50 33.74 9,671,101 -4.49(-11.74%)
Dec 05, 2014 38.92 39.24 37.43 38.23 4,580,719 -0.63(-1.62%)
Dec 04, 2014 38.97 39.53 38.35 38.86 4,233,645 -0.85(-2.14%)
Dec 03, 2014 39.62 41.38 39.35 39.71 5,516,319 +0.35(+0.89%)
Dec 02, 2014 39.97 41.98 39.19 39.36 6,866,657 -0.84(-2.09%)
Dec 01, 2014 40.45 41.30 38.37 40.20 8,710,586 -0.78(-1.90%)
Nov 28, 2014 45.75 46.00 39.85 40.98 8,886,691 -10.19(-19.91%)
Nov 26, 2014 53.58 51.17 51.17 51.17 3,398,200 -2.71(-5.03%)
Nov 25, 2014 56.02 56.34 53.66 53.88 2,899,472 -1.62(-2.92%)
Nov 24, 2014 56.46 56.95 55.12 55.50 2,200,337 -1.40(-2.46%)
Nov 21, 2014 57.12 58.48 55.90 56.90 2,823,679 +1.36(+2.45%)
Nov 20, 2014 52.82 55.58 52.78 55.54 2,858,834 +2.68(+5.07%)
Nov 19, 2014 52.83 53.22 51.59 52.86 2,099,967 +0.22(+0.42%)
Nov 18, 2014 52.48 53.35 51.77 52.64 2,157,919 +0.01(+0.02%)
Nov 17, 2014 53.16 53.50 51.71 52.63 2,467,658 -1.34(-2.48%)
Nov 14, 2014 52.92 54.25 52.55 53.97 1,921,546 +1.37(+2.60%)
Nov 13, 2014 53.88 54.10 51.73 52.60 3,415,320 -1.67(-3.08%)
Nov 12, 2014 54.23 55.61 53.89 54.27 2,075,367 -0.65(-1.18%)
Nov 11, 2014 54.11 55.34 53.32 54.92 2,624,924 +0.70(+1.29%)
Nov 10, 2014 55.84 56.96 54.17 54.22 4,644,975 -0.91(-1.65%)
Nov 07, 2014 53.37 56.34 53.25 55.13 4,194,162 +2.17(+4.10%)
Nov 06, 2014 51.06 53.25 49.25 52.96 8,037,131 -0.59(-1.10%)
Nov 05, 2014 52.72 54.04 51.48 53.55 3,634,808 +2.02(+3.92%)
Nov 04, 2014 54.24 54.24 51.39 51.53 3,995,664 -4.20(-7.54%)
Nov 03, 2014 56.82 58.43 55.36 55.73 2,476,571 -0.64(-1.14%)
Oct 31, 2014 55.27 56.41 53.54 56.37 3,173,583 +1.25(+2.27%)
Oct 30, 2014 56.30 57.08 54.82 55.12 1,942,039 -1.41(-2.49%)
Oct 29, 2014 57.40 58.44 56.18 56.53 3,063,283 +0.11(+0.19%)
Oct 28, 2014 54.53 56.54 53.75 56.42 2,541,913 +2.30(+4.25%)
Oct 27, 2014 54.73 56.73 56.73 54.12 2,429,078 -2.61(-4.60%)
Oct 24, 2014 59.09 59.35 56.13 56.73 1,720,804 -1.15(-1.99%)
Oct 23, 2014 57.17 58.79 57.17 57.88 3,250,423 +2.07(+3.71%)
Oct 22, 2014 59.00 59.42 55.75 55.81 2,152,474 -2.89(-4.92%)
Oct 21, 2014 57.81 59.00 57.57 58.70 2,200,373 +2.17(+3.84%)
Oct 20, 2014 55.74 56.31 55.09 56.53 1,445,104 +0.75(+1.34%)
Oct 17, 2014 58.94 59.88 54.93 55.78 3,852,848 -0.14(-0.25%)
Oct 16, 2014 52.42 56.09 51.35 55.92 3,899,280 +2.07(+3.84%)
Oct 15, 2014 51.98 54.18 50.94 53.85 3,952,952 +1.11(+2.10%)
Oct 14, 2014 53.55 55.91 51.63 52.74 5,769,587 -1.15(-2.13%)
Oct 13, 2014 56.54 57.89 53.75 53.89 3,912,314 -2.89(-5.09%)
Oct 10, 2014 57.64 58.50 55.41 56.78 4,116,598 -1.28(-2.20%)
Oct 09, 2014 60.56 60.94 57.68 58.06 2,879,939 -3.44(-5.59%)
Oct 08, 2014 61.52 61.72 59.35 61.50 3,224,668 -0.19(-0.31%)
Oct 07, 2014 63.30 64.21 61.66 61.69 1,619,605 -1.86(-2.93%)
Oct 06, 2014 63.13 64.42 62.48 63.55 2,238,145 +0.55(+0.87%)
Oct 03, 2014 64.42 64.90 62.51 63.00 2,586,854 -1.52(-2.36%)
Oct 02, 2014 63.55 64.87 61.67 64.52 3,038,205 +0.17(+0.26%)
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.