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 )

67.69 +0.41 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 80.70 81.20 79.59 79.92 928,901 -0.98(-1.21%)
Apr 29, 2013 80.12 81.62 79.46 80.90 1,297,891 +1.86(+2.35%)
Apr 26, 2013 79.04 79.52 78.43 79.04 1,102,228 -0.48(-0.60%)
Apr 25, 2013 78.78 81.29 78.50 79.52 1,926,993 +1.13(+1.44%)
Apr 24, 2013 76.32 79.15 76.31 78.39 1,586,485 +2.43(+3.20%)
Apr 23, 2013 75.47 76.16 74.14 75.96 1,544,765 +0.34(+0.45%)
Apr 22, 2013 72.97 75.83 72.35 75.62 1,483,766 +2.55(+3.49%)
Apr 19, 2013 74.05 74.39 72.47 73.07 792,219 -0.54(-0.73%)
Apr 18, 2013 74.60 75.05 72.79 73.61 1,355,918 -0.46(-0.62%)
Apr 17, 2013 75.33 75.65 73.47 74.07 1,337,222 -2.78(-3.62%)
Apr 16, 2013 76.08 77.07 74.54 76.85 1,108,728 +2.07(+2.77%)
Apr 15, 2013 78.99 78.99 74.35 74.78 1,826,778 -5.53(-6.89%)
Apr 12, 2013 81.55 81.63 77.72 80.31 1,420,796 -2.00(-2.43%)
Apr 11, 2013 83.15 83.39 80.70 82.31 1,185,250 -0.77(-0.93%)
Apr 10, 2013 84.82 85.25 82.84 83.08 863,526 -1.42(-1.68%)
Apr 09, 2013 83.01 84.55 82.97 84.50 768,933 +1.32(+1.59%)
Apr 08, 2013 81.39 83.19 81.30 83.18 853,830 +2.02(+2.49%)
Apr 05, 2013 79.19 81.65 79.19 81.16 774,942 +0.42(+0.52%)
Apr 04, 2013 81.64 81.83 80.10 80.74 751,725 -0.73(-0.90%)
Apr 03, 2013 84.00 84.40 80.56 81.47 1,175,689 -2.36(-2.82%)
Apr 02, 2013 87.10 87.26 83.54 83.83 1,145,356 -3.20(-3.68%)
Apr 01, 2013 87.18 87.25 86.16 87.03 811,910 +0.10(+0.12%)
Mar 28, 2013 87.70 88.20 86.73 86.93 511,445 -0.63(-0.72%)
Mar 27, 2013 87.71 88.10 86.83 87.56 574,371 -0.50(-0.57%)
Mar 26, 2013 87.33 88.31 87.12 88.06 667,040 +1.08(+1.24%)
Mar 25, 2013 85.83 88.06 85.58 86.98 1,237,053 +1.92(+2.26%)
Mar 22, 2013 86.33 86.49 84.84 85.06 1,738,627 -1.11(-1.29%)
Mar 21, 2013 88.75 89.20 85.84 86.17 1,961,515 -2.98(-3.34%)
Mar 20, 2013 89.59 89.89 88.50 89.15 552,621 +0.34(+0.38%)
Mar 19, 2013 90.69 91.31 87.61 88.81 1,541,988 -2.01(-2.21%)
Mar 18, 2013 90.74 92.73 90.64 90.82 735,695 -1.88(-2.03%)
Mar 15, 2013 92.50 93.99 92.25 92.70 919,517 +0.41(+0.44%)
Mar 14, 2013 90.28 92.33 90.25 92.29 778,252 +2.04(+2.26%)
Mar 13, 2013 90.98 91.50 90.17 90.25 797,206 -0.80(-0.88%)
Mar 12, 2013 91.06 91.38 90.09 91.05 639,633 +0.39(+0.43%)
Mar 11, 2013 90.90 91.39 89.85 90.66 601,415 -0.49(-0.54%)
Mar 08, 2013 91.71 91.89 90.58 91.15 1,248,828 +1.05(+1.17%)
Mar 07, 2013 88.31 90.75 87.95 90.10 1,254,460 +1.70(+1.92%)
Mar 06, 2013 86.59 88.42 86.00 88.40 1,279,733 +2.22(+2.58%)
Mar 05, 2013 86.14 86.97 85.77 86.18 1,221,162 +0.69(+0.81%)
Mar 04, 2013 85.81 87.45 84.26 85.49 1,616,581 -0.32(-0.37%)
Mar 01, 2013 86.89 87.11 85.28 85.81 1,527,081 -2.19(-2.49%)
Feb 28, 2013 87.94 88.69 87.38 88.00 2,599,660 +4.03(+4.80%)
Feb 27, 2013 82.15 84.39 81.79 83.97 824,077 +1.62(+1.97%)
Feb 26, 2013 82.68 82.88 80.55 82.35 1,113,588 -1.54(-1.84%)
Feb 22, 2013 81.62 83.99 81.41 83.89 852,609 +2.67(+3.29%)
Feb 21, 2013 82.37 82.39 80.00 81.22 1,207,441 -1.21(-1.47%)
Feb 20, 2013 84.71 84.76 82.31 82.43 1,016,475 -2.47(-2.91%)
Feb 19, 2013 84.22 85.53 83.66 84.90 666,227 +1.02(+1.22%)
Feb 15, 2013 85.18 85.28 83.46 83.88 766,008 -1.52(-1.78%)
Feb 14, 2013 85.39 85.80 84.37 85.40 635,830 +0.01(+0.01%)
Feb 13, 2013 85.09 86.06 84.86 85.39 508,600 +0.59(+0.70%)
Feb 12, 2013 85.14 85.57 84.45 84.80 608,493 -0.34(-0.40%)
Feb 11, 2013 85.71 86.01 84.50 85.14 305,647 -0.62(-0.72%)
Feb 08, 2013 85.03 86.11 84.98 85.76 534,622 +1.09(+1.29%)
Feb 07, 2013 86.56 86.57 84.50 84.67 921,492 -1.77(-2.05%)
Feb 06, 2013 85.06 86.47 84.84 86.44 932,654 +2.81(+3.36%)
Feb 04, 2013 83.85 84.22 83.01 83.63 745,639 -0.73(-0.87%)
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.