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 )

51.84 USD -0.30 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.45 32.06 30.02 31.89 1,283,672 +1.87(+6.23%)
Mar 28, 2008 29.00 30.74 28.58 30.02 858,562 +1.46(+5.11%)
Mar 27, 2008 28.96 29.20 28.18 28.56 353,200 -0.40(-1.38%)
Mar 26, 2008 27.17 29.00 27.09 28.96 579,700 +1.79(+6.59%)
Mar 25, 2008 26.22 27.65 26.05 27.17 414,689 +1.26(+4.86%)
Mar 24, 2008 25.63 26.74 24.44 25.91 605,871 +0.31(+1.21%)
Mar 21, 2008 27.39 27.87 25.09 25.60 873,037 +0.00(+0.00%)
Mar 20, 2008 27.39 27.87 25.09 25.60 873,037 -2.27(-8.14%)
Mar 19, 2008 28.77 29.23 27.47 27.87 549,959 -1.18(-4.06%)
Mar 18, 2008 28.20 29.21 27.40 29.05 572,480 +1.89(+6.96%)
Mar 17, 2008 28.01 28.63 26.62 27.16 456,299 -1.70(-5.89%)
Mar 14, 2008 29.51 29.61 28.22 28.86 427,133 -0.44(-1.50%)
Mar 13, 2008 28.00 29.51 27.66 29.30 773,416 +1.25(+4.46%)
Mar 12, 2008 28.77 29.19 27.83 28.05 516,240 -0.72(-2.50%)
Mar 11, 2008 27.75 28.84 27.70 28.77 560,527 +1.78(+6.60%)
Mar 10, 2008 27.40 27.80 26.74 26.99 446,499 -0.38(-1.39%)
Mar 07, 2008 28.44 28.77 27.02 27.37 506,295 -1.64(-5.65%)
Mar 06, 2008 29.00 29.77 28.82 29.01 611,100 +0.01(+0.03%)
Mar 05, 2008 28.24 29.31 27.75 29.00 676,550 +0.86(+3.06%)
Mar 04, 2008 28.60 29.11 25.98 28.14 825,458 -0.43(-1.51%)
Mar 03, 2008 27.95 29.00 27.95 28.57 671,647 +0.49(+1.75%)
Feb 29, 2008 28.95 29.53 27.82 28.08 1,002,214 -0.90(-3.11%)
Feb 28, 2008 28.50 29.81 28.31 28.98 834,410 +0.88(+3.13%)
Feb 27, 2008 26.36 28.78 26.27 28.10 1,975,366 +2.27(+8.79%)
Feb 26, 2008 26.30 26.33 25.25 25.83 383,600 +0.06(+0.23%)
Feb 25, 2008 25.29 25.95 24.75 25.77 411,500 +0.72(+2.87%)
Feb 22, 2008 25.56 25.76 24.69 25.05 148,405 -0.43(-1.69%)
Feb 21, 2008 26.86 26.86 25.18 25.48 247,991 -1.38(-5.14%)
Feb 20, 2008 25.33 26.87 25.33 26.86 562,685 +0.86(+3.31%)
Feb 19, 2008 25.33 26.33 25.33 26.00 130,304 +0.79(+3.13%)
Feb 18, 2008 25.25 25.62 24.99 25.21 0 +0.00(+0.00%)
Feb 15, 2008 25.25 25.62 24.99 25.21 202,800 -0.18(-0.71%)
Feb 14, 2008 25.04 26.64 24.87 25.39 261,700 +0.36(+1.44%)
Feb 13, 2008 24.70 25.36 24.07 25.03 214,000 +0.46(+1.87%)
Feb 12, 2008 24.04 25.00 23.95 24.57 334,160 +0.51(+2.12%)
Feb 11, 2008 23.08 24.56 22.78 24.06 253,600 +0.96(+4.16%)
Feb 08, 2008 22.67 23.55 22.44 23.10 532,700 +0.54(+2.39%)
Feb 07, 2008 22.85 22.99 21.72 22.56 586,230 -0.14(-0.62%)
Feb 06, 2008 24.07 24.07 22.59 22.70 312,700 -1.48(-6.12%)
Feb 05, 2008 25.08 25.25 24.11 24.18 222,400 -1.02(-4.05%)
Feb 04, 2008 25.03 25.35 24.57 25.20 309,566 +0.41(+1.65%)
Feb 01, 2008 25.07 25.29 24.48 24.79 322,900 -0.12(-0.48%)
Jan 31, 2008 25.30 25.46 24.55 24.91 354,420 -0.49(-1.93%)
Jan 30, 2008 24.57 25.91 24.45 25.40 235,800 +0.82(+3.34%)
Jan 29, 2008 25.05 25.05 24.13 24.58 358,400 +0.34(+1.40%)
Jan 28, 2008 23.33 24.90 23.14 24.24 333,100 +0.52(+2.19%)
Jan 25, 2008 23.95 24.62 23.30 23.72 168,300 +0.06(+0.25%)
Jan 24, 2008 22.20 23.97 22.20 23.66 358,400 +1.84(+8.43%)
Jan 23, 2008 22.05 22.28 20.60 21.82 507,500 -0.68(-3.02%)
Jan 22, 2008 21.92 22.88 20.55 22.50 218,650 -0.56(-2.43%)
Jan 21, 2008 22.81 23.46 21.80 23.06 0 +0.00(+0.00%)
Jan 18, 2008 22.81 23.46 21.80 23.06 294,672 +0.22(+0.96%)
Jan 17, 2008 25.58 25.93 22.45 22.84 545,400 -2.66(-10.43%)
Jan 16, 2008 26.00 26.41 25.31 25.50 547,625 -0.65(-2.49%)
Jan 15, 2008 27.60 27.60 26.11 26.15 263,815 -0.96(-3.54%)
Jan 14, 2008 27.35 27.35 26.36 27.11 603,800 +0.19(+0.71%)
Jan 11, 2008 25.85 27.07 25.72 26.92 603,910 +1.12(+4.34%)
Jan 10, 2008 25.80 26.01 25.72 25.80 107,300 -0.15(-0.58%)
Jan 09, 2008 25.49 26.10 25.34 25.95 346,000 +0.46(+1.80%)
Jan 08, 2008 25.90 26.09 25.34 25.49 159,495 -0.24(-0.93%)
Jan 07, 2008 26.70 27.09 25.26 25.73 258,089 -0.84(-3.16%)
Jan 04, 2008 27.05 27.20 26.38 26.57 185,600 -0.43(-1.59%)
Jan 03, 2008 27.31 27.34 26.40 27.00 361,500 +0.00(+0.00%)
Jan 02, 2008 26.36 28.09 26.29 27.00 364,500 +0.87(+3.33%)
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.