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 )

61.27 +1.80 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.90 39.56 37.51 37.97 734,419 -0.55(-1.43%)
Jan 28, 2010 39.62 39.87 38.52 38.52 525,118 -0.17(-0.44%)
Jan 27, 2010 38.71 39.23 37.90 38.69 550,145 -0.13(-0.33%)
Jan 26, 2010 40.34 40.34 38.75 38.82 532,870 -0.52(-1.32%)
Jan 25, 2010 38.60 39.75 38.50 39.34 660,539 +1.35(+3.55%)
Jan 22, 2010 39.75 40.00 37.80 37.99 919,496 -2.19(-5.45%)
Jan 21, 2010 40.96 41.66 39.60 40.18 822,478 -0.88(-2.14%)
Jan 20, 2010 41.06 41.39 40.72 41.06 698,919 -0.93(-2.21%)
Jan 19, 2010 41.93 42.48 41.17 41.99 749,945 -0.25(-0.59%)
Jan 15, 2010 44.33 42.24 42.24 42.24 1,705,800 -2.25(-5.06%)
Jan 14, 2010 43.75 45.00 43.75 44.49 597,723 +0.37(+0.84%)
Jan 13, 2010 43.42 44.34 42.32 44.12 396,854 +0.85(+1.96%)
Jan 12, 2010 43.57 43.57 42.62 43.27 400,303 -0.79(-1.79%)
Jan 11, 2010 45.05 45.38 43.06 44.06 764,993 -0.82(-1.83%)
Jan 08, 2010 44.46 44.99 44.25 44.88 762,552 -0.12(-0.27%)
Jan 07, 2010 45.53 45.53 44.53 45.00 621,193 -0.55(-1.21%)
Jan 06, 2010 45.89 45.89 44.82 45.55 773,685 +0.05(+0.11%)
Jan 05, 2010 44.99 45.76 44.83 45.50 620,861 -0.68(-1.47%)
Jan 04, 2010 44.00 46.18 43.80 46.18 712,167 +3.29(+7.67%)
Dec 31, 2009 43.64 42.89 42.89 42.89 510,400 -0.54(-1.24%)
Dec 30, 2009 43.90 44.10 43.36 43.43 332,077 -0.49(-1.12%)
Dec 29, 2009 44.03 44.42 43.24 43.92 454,399 +0.10(+0.23%)
Dec 28, 2009 44.34 44.55 43.70 43.82 319,108 -0.06(-0.14%)
Dec 24, 2009 43.20 44.10 43.20 43.88 134,007 +0.58(+1.34%)
Dec 23, 2009 42.97 43.60 42.73 43.30 425,120 +0.33(+0.77%)
Dec 22, 2009 42.73 43.35 42.26 42.97 317,099 +0.42(+0.99%)
Dec 21, 2009 42.75 43.00 42.18 42.55 438,216 +0.37(+0.88%)
Dec 18, 2009 41.91 42.53 41.56 42.18 508,310 +0.64(+1.54%)
Dec 17, 2009 40.35 41.75 40.27 41.54 500,287 -0.21(-0.50%)
Dec 16, 2009 40.46 41.94 40.46 41.75 617,245 +1.51(+3.75%)
Dec 15, 2009 39.27 40.47 39.17 40.24 840,534 +0.86(+2.18%)
Dec 14, 2009 39.47 39.58 39.34 39.38 680,141 +1.56(+4.12%)
Dec 11, 2009 38.42 38.48 37.44 37.82 659,585 -0.40(-1.05%)
Dec 10, 2009 37.72 38.41 37.45 38.22 452,640 +0.72(+1.92%)
Dec 09, 2009 37.58 37.86 37.04 37.50 727,803 +0.10(+0.27%)
Dec 08, 2009 38.27 38.60 37.28 37.40 606,822 -1.41(-3.63%)
Dec 07, 2009 37.91 39.56 37.81 38.81 590,323 +0.43(+1.12%)
Dec 04, 2009 38.94 39.59 38.14 38.38 912,643 +0.23(+0.60%)
Dec 03, 2009 39.01 39.28 38.11 38.15 527,264 -0.61(-1.57%)
Dec 02, 2009 38.73 39.59 38.43 38.76 827,663 -0.36(-0.92%)
Dec 01, 2009 38.44 39.20 38.23 39.12 625,851 +1.47(+3.90%)
Nov 30, 2009 37.36 38.15 37.20 37.65 778,993 -0.07(-0.19%)
Nov 27, 2009 36.80 37.91 36.25 37.72 399,575 -1.12(-2.88%)
Nov 25, 2009 37.86 39.10 37.47 38.84 419,671 +1.08(+2.86%)
Nov 24, 2009 37.03 38.15 36.44 37.76 503,281 +0.50(+1.34%)
Nov 23, 2009 37.50 38.21 37.15 37.26 705,707 +0.51(+1.39%)
Nov 20, 2009 37.05 37.36 36.40 36.75 695,090 -0.85(-2.26%)
Nov 19, 2009 38.55 38.65 37.36 37.60 733,188 -1.41(-3.61%)
Nov 18, 2009 39.27 39.51 38.85 39.01 933,539 +0.10(+0.26%)
Nov 17, 2009 38.99 39.21 38.40 38.91 534,667 -0.03(-0.08%)
Nov 16, 2009 37.43 39.20 37.43 38.94 771,639 +1.78(+4.79%)
Nov 13, 2009 36.84 37.63 36.37 37.16 590,333 +0.08(+0.22%)
Nov 12, 2009 38.30 38.53 36.82 37.08 540,528 -1.32(-3.44%)
Nov 11, 2009 38.98 39.40 38.27 38.40 609,254 -0.24(-0.62%)
Nov 10, 2009 38.26 38.93 37.92 38.64 536,026 +0.03(+0.08%)
Nov 09, 2009 38.10 38.75 37.61 38.61 727,855 +1.44(+3.87%)
Nov 06, 2009 38.11 38.72 36.77 37.17 1,199,905 -0.80(-2.11%)
Nov 05, 2009 38.97 39.30 37.79 37.97 1,087,577 -1.16(-2.96%)
Nov 04, 2009 39.33 40.94 38.76 39.13 1,070,121 +0.58(+1.50%)
Nov 03, 2009 36.50 38.56 36.27 38.55 1,072,710 +1.34(+3.60%)
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.