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 (%)
Mar 30, 2012 85.25 86.27 84.50 85.82 1,046,776 +1.48(+1.75%)
Mar 29, 2012 83.42 84.87 82.62 84.34 1,058,768 -0.23(-0.27%)
Mar 28, 2012 86.55 87.12 83.12 84.57 1,556,582 -2.62(-3.00%)
Mar 27, 2012 87.96 88.00 86.35 87.19 833,796 -0.82(-0.93%)
Mar 26, 2012 89.01 90.18 87.37 88.01 1,052,456 -0.25(-0.28%)
Mar 23, 2012 85.62 88.75 85.31 88.26 1,068,791 +2.57(+3.00%)
Mar 22, 2012 86.42 87.10 84.94 85.69 1,420,553 -1.89(-2.16%)
Mar 21, 2012 86.17 88.32 84.37 87.58 1,349,197 +1.41(+1.64%)
Mar 20, 2012 88.33 88.63 85.79 86.17 1,085,437 -3.55(-3.96%)
Mar 19, 2012 89.96 90.79 88.24 89.72 1,008,967 -0.13(-0.14%)
Mar 16, 2012 87.88 90.19 87.56 89.85 1,505,417 +2.34(+2.67%)
Mar 15, 2012 88.23 88.91 87.00 87.51 1,034,950 +0.05(+0.06%)
Mar 14, 2012 88.55 90.86 87.27 87.46 1,044,181 -1.43(-1.61%)
Mar 13, 2012 88.36 89.01 87.01 88.89 1,054,098 +1.22(+1.39%)
Mar 12, 2012 88.87 88.87 86.45 87.67 916,481 -1.04(-1.17%)
Mar 09, 2012 89.88 90.47 88.20 88.71 806,205 -0.78(-0.87%)
Mar 08, 2012 89.29 90.00 87.85 89.49 1,225,527 +0.64(+0.72%)
Mar 07, 2012 87.12 89.12 86.57 88.85 1,190,223 +1.91(+2.20%)
Mar 06, 2012 87.26 87.48 85.35 86.94 1,574,572 -1.96(-2.20%)
Mar 05, 2012 89.27 89.97 87.84 88.90 1,492,324 -0.35(-0.39%)
Mar 02, 2012 92.58 92.60 88.58 89.25 1,452,720 -3.61(-3.89%)
Mar 01, 2012 91.96 92.98 91.11 92.86 1,404,944 +2.18(+2.40%)
Feb 29, 2012 92.80 93.61 89.40 90.68 1,787,982 -1.80(-1.95%)
Feb 28, 2012 93.87 94.44 91.95 92.48 1,460,645 -1.56(-1.66%)
Feb 27, 2012 93.63 95.85 92.44 94.04 1,430,321 -0.71(-0.75%)
Feb 24, 2012 94.40 95.95 92.67 94.75 2,052,435 -0.18(-0.19%)
Feb 23, 2012 91.76 97.19 89.62 94.93 3,128,178 +2.36(+2.55%)
Feb 22, 2012 90.36 93.00 90.03 92.57 1,913,902 +2.19(+2.42%)
Feb 21, 2012 90.61 90.77 88.74 90.38 1,464,501 +0.91(+1.02%)
Feb 17, 2012 89.32 90.78 86.70 89.47 2,188,762 +0.64(+0.72%)
Feb 16, 2012 83.05 89.12 82.29 88.83 4,087,519 +5.88(+7.09%)
Feb 15, 2012 82.80 83.57 81.20 82.95 1,810,667 +0.96(+1.17%)
Feb 14, 2012 78.19 83.13 78.19 81.99 2,551,262 +3.39(+4.31%)
Feb 13, 2012 77.73 78.60 76.32 78.60 1,502,491 +1.95(+2.54%)
Feb 10, 2012 76.43 77.04 75.63 76.65 1,251,938 -1.17(-1.50%)
Feb 09, 2012 79.19 79.54 76.26 77.82 2,041,186 -1.35(-1.71%)
Feb 08, 2012 82.15 83.99 78.76 79.17 2,041,214 -2.65(-3.24%)
Feb 07, 2012 80.65 81.94 78.30 81.82 1,712,477 +0.83(+1.02%)
Feb 06, 2012 79.16 81.41 78.10 80.99 1,178,178 +1.71(+2.16%)
Feb 03, 2012 80.94 80.97 78.17 79.28 1,702,515 -0.09(-0.11%)
Feb 02, 2012 79.97 81.45 78.84 79.37 970,080 -0.31(-0.39%)
Feb 01, 2012 81.73 82.00 78.63 79.68 1,092,458 -1.00(-1.24%)
Jan 31, 2012 81.53 82.44 79.55 80.68 724,582 +0.19(+0.24%)
Jan 30, 2012 79.83 80.95 79.10 80.49 672,207 -0.23(-0.28%)
Jan 27, 2012 80.57 82.50 80.37 80.72 1,138,254 -0.19(-0.23%)
Jan 26, 2012 83.15 83.77 80.38 80.91 1,562,593 -1.56(-1.89%)
Jan 25, 2012 77.63 82.97 77.11 82.47 3,480,490 +8.24(+11.10%)
Jan 24, 2012 73.50 74.41 73.01 74.23 786,245 -0.22(-0.30%)
Jan 23, 2012 73.20 75.00 72.47 74.45 1,092,576 +1.27(+1.74%)
Jan 20, 2012 74.66 75.42 72.77 73.18 1,373,067 -3.06(-4.01%)
Jan 19, 2012 77.04 77.43 75.75 76.24 812,849 -0.92(-1.19%)
Jan 18, 2012 75.61 77.21 75.17 77.16 1,039,154 +1.82(+2.42%)
Jan 17, 2012 74.05 76.32 73.12 75.34 1,186,535 +3.05(+4.22%)
Jan 13, 2012 72.14 72.79 71.05 72.29 865,580 -0.24(-0.33%)
Jan 12, 2012 73.81 74.68 72.10 72.53 1,534,653 -2.19(-2.93%)
Jan 11, 2012 74.97 75.36 73.71 74.72 985,548 -0.66(-0.88%)
Jan 10, 2012 75.79 77.50 74.50 75.38 1,280,831 +1.04(+1.40%)
Jan 09, 2012 75.01 75.21 74.00 74.34 824,688 -0.52(-0.69%)
Jan 06, 2012 76.00 76.30 74.74 74.86 1,177,390 -0.94(-1.24%)
Jan 05, 2012 73.08 76.48 72.37 75.80 2,268,908 +2.57(+3.51%)
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.