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 )

52.16 USD -1.25 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.50 42.95 41.46 42.55 868,613 +1.05(+2.53%)
Mar 30, 2010 41.23 41.58 40.61 41.50 946,072 +0.27(+0.65%)
Mar 29, 2010 38.86 41.52 38.53 41.23 1,666,492 +3.69(+9.83%)
Mar 26, 2010 37.51 37.83 37.02 37.54 772,747 +0.19(+0.51%)
Mar 25, 2010 39.57 39.80 37.25 37.35 1,040,537 -1.86(-4.74%)
Mar 24, 2010 39.29 39.46 38.91 39.21 693,300 -0.60(-1.51%)
Mar 23, 2010 39.63 40.02 38.91 39.81 879,676 +0.01(+0.03%)
Mar 22, 2010 38.94 39.89 38.63 39.80 582,393 +0.02(+0.05%)
Mar 19, 2010 41.16 41.21 39.39 39.78 887,725 -1.26(-3.07%)
Mar 18, 2010 42.07 42.08 40.43 41.04 518,288 -0.86(-2.05%)
Mar 17, 2010 41.36 42.16 41.20 41.90 693,436 +0.98(+2.39%)
Mar 16, 2010 41.17 41.58 40.54 40.92 761,033 +0.13(+0.32%)
Mar 15, 2010 40.40 40.90 40.15 40.79 400,766 -0.70(-1.69%)
Mar 12, 2010 41.99 42.15 41.31 41.49 363,687 -0.01(-0.02%)
Mar 11, 2010 41.26 41.70 41.14 41.50 341,008 +0.00(+0.00%)
Mar 10, 2010 41.24 41.55 40.63 41.50 752,071 +0.23(+0.56%)
Mar 09, 2010 40.59 41.48 40.53 41.27 462,031 +0.21(+0.51%)
Mar 08, 2010 40.67 41.54 40.67 41.06 729,694 +0.55(+1.36%)
Mar 05, 2010 40.25 40.64 40.08 40.51 513,426 +0.67(+1.68%)
Mar 04, 2010 40.26 40.73 39.09 39.84 486,543 -0.42(-1.04%)
Mar 03, 2010 40.39 40.79 40.21 40.26 383,099 -0.05(-0.12%)
Mar 02, 2010 40.54 41.04 39.98 40.31 928,208 -0.06(-0.15%)
Mar 01, 2010 39.85 40.64 39.85 40.37 618,817 +0.89(+2.25%)
Feb 26, 2010 39.13 39.65 38.65 39.48 696,429 +0.74(+1.91%)
Feb 25, 2010 38.03 38.87 37.22 38.74 990,922 -0.06(-0.15%)
Feb 24, 2010 38.56 39.10 38.42 38.80 968,752 +0.22(+0.57%)
Feb 23, 2010 40.12 40.12 38.36 38.58 678,275 -1.76(-4.36%)
Feb 22, 2010 41.22 41.58 40.14 40.34 390,589 -0.62(-1.51%)
Feb 19, 2010 40.27 41.12 40.27 40.96 433,369 +0.13(+0.32%)
Feb 18, 2010 40.04 41.09 40.04 40.83 472,649 +0.63(+1.57%)
Feb 17, 2010 40.07 40.59 39.85 40.20 363,527 +0.34(+0.85%)
Feb 16, 2010 39.44 40.11 39.29 39.86 435,592 +1.10(+2.84%)
Feb 12, 2010 38.09 38.76 38.76 38.76 1,133,000 -0.24(-0.62%)
Feb 11, 2010 38.00 39.07 37.80 39.00 414,229 +0.87(+2.28%)
Feb 10, 2010 38.48 38.63 37.13 38.13 577,670 -0.18(-0.47%)
Feb 09, 2010 38.71 39.08 37.98 38.31 473,860 +0.50(+1.32%)
Feb 08, 2010 37.88 38.63 37.39 37.81 435,568 -0.07(-0.18%)
Feb 05, 2010 38.35 38.36 36.27 37.88 653,681 -0.20(-0.53%)
Feb 04, 2010 39.56 39.67 38.04 38.08 474,036 -2.27(-5.63%)
Feb 03, 2010 40.95 40.97 40.10 40.35 466,896 -0.72(-1.75%)
Feb 02, 2010 40.63 41.40 39.99 41.07 600,018 +1.20(+3.01%)
Feb 01, 2010 38.47 40.57 38.47 39.87 825,088 +1.90(+5.00%)
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%)
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.