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 )

52.28 USD +1.90 (+3.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.70 45.82 44.57 45.27 3,177,167 -0.55(-1.20%)
Jun 29, 2016 44.55 46.01 44.31 45.82 3,332,400 +2.08(+4.76%)
Jun 28, 2016 42.52 43.99 42.20 43.74 4,122,371 +2.71(+6.60%)
Jun 27, 2016 42.63 43.29 40.52 41.03 4,045,290 -2.47(-5.68%)
Jun 24, 2016 43.50 44.90 43.20 43.50 4,502,880 -2.38(-5.19%)
Jun 23, 2016 45.39 45.92 45.10 45.88 2,667,448 +1.06(+2.37%)
Jun 22, 2016 45.58 45.64 44.27 44.82 3,802,862 -0.27(-0.60%)
Jun 21, 2016 43.06 45.39 42.77 45.09 3,746,494 +1.83(+4.23%)
Jun 20, 2016 43.83 43.84 42.76 43.26 3,001,096 +0.63(+1.48%)
Jun 17, 2016 41.69 42.85 41.32 42.63 4,395,947 +1.63(+3.98%)
Jun 16, 2016 41.52 41.52 40.10 41.00 2,940,272 -1.28(-3.03%)
Jun 15, 2016 41.97 42.98 41.24 42.28 2,775,647 -0.07(-0.17%)
Jun 14, 2016 40.90 42.38 40.90 42.35 2,794,814 +1.09(+2.64%)
Jun 13, 2016 40.30 41.81 40.06 41.26 2,734,338 +0.46(+1.13%)
Jun 10, 2016 42.30 42.75 40.72 40.80 2,893,727 -2.35(-5.45%)
Jun 09, 2016 42.57 43.67 42.54 43.15 1,967,456 -0.25(-0.58%)
Jun 08, 2016 44.01 44.59 43.19 43.40 2,682,337 +0.07(+0.16%)
Jun 07, 2016 42.41 43.54 42.07 43.33 3,218,814 +1.29(+3.07%)
Jun 06, 2016 42.04 42.20 41.26 42.04 2,638,674 +0.65(+1.57%)
Jun 03, 2016 41.99 42.44 40.82 41.39 2,739,610 -0.76(-1.80%)
Jun 02, 2016 41.71 42.15 41.22 42.15 3,165,186 -0.27(-0.64%)
Jun 01, 2016 41.47 42.44 41.08 42.42 3,196,435 +0.36(+0.86%)
May 31, 2016 42.10 43.06 41.80 42.06 2,698,421 +0.20(+0.48%)
May 27, 2016 41.72 41.86 41.86 41.86 2,531,900 -0.19(-0.45%)
May 26, 2016 42.30 42.77 41.36 42.05 3,825,179 +0.43(+1.03%)
May 25, 2016 41.38 42.16 40.99 41.62 2,894,348 +0.88(+2.16%)
May 24, 2016 41.27 41.33 40.04 40.74 2,670,119 +0.00(+0.00%)
May 23, 2016 40.46 41.13 40.04 40.74 2,871,280 -0.22(-0.54%)
May 20, 2016 41.07 41.42 40.17 40.96 2,457,882 -0.01(-0.02%)
May 19, 2016 40.51 41.28 39.49 40.97 4,333,334 -0.49(-1.18%)
May 18, 2016 41.50 43.27 41.07 41.46 6,084,674 +0.00(+0.00%)
May 17, 2016 41.00 42.29 40.88 41.46 4,085,476 +0.51(+1.25%)
May 16, 2016 41.04 41.89 40.56 40.95 3,166,251 +0.79(+1.97%)
May 13, 2016 40.13 41.22 40.00 40.16 2,735,932 -0.39(-0.96%)
May 12, 2016 40.92 42.00 39.70 40.55 4,965,039 +0.39(+0.97%)
May 11, 2016 40.09 40.97 39.03 40.16 3,879,966 -0.34(-0.84%)
May 10, 2016 38.83 40.56 38.78 40.50 4,600,261 +1.76(+4.54%)
May 09, 2016 38.43 39.38 37.98 38.74 4,711,962 -0.05(-0.13%)
May 06, 2016 39.09 40.13 38.62 38.79 5,424,897 -0.91(-2.29%)
May 05, 2016 37.47 39.73 36.93 39.70 11,070,943 +4.85(+13.92%)
May 04, 2016 36.07 37.16 34.43 34.85 6,777,171 -1.08(-3.01%)
May 03, 2016 37.12 37.56 35.32 35.93 6,484,714 -2.08(-5.47%)
May 02, 2016 37.07 38.48 36.51 38.01 5,441,203 +0.75(+2.01%)
Apr 29, 2016 38.38 39.15 36.66 37.26 6,653,677 -0.70(-1.84%)
Apr 28, 2016 39.18 39.82 37.90 37.96 4,458,998 -1.38(-3.51%)
Apr 27, 2016 39.27 40.32 38.51 39.34 6,863,207 +0.16(+0.41%)
Apr 26, 2016 38.20 39.31 37.46 39.18 4,196,812 +1.52(+4.04%)
Apr 25, 2016 38.19 38.50 37.12 37.66 5,624,710 -0.77(-2.00%)
Apr 22, 2016 37.34 38.59 37.16 38.43 5,403,891 +1.59(+4.32%)
Apr 21, 2016 38.22 38.22 36.57 36.84 5,397,880 -1.16(-3.05%)
Apr 20, 2016 36.33 38.64 36.03 38.00 6,910,273 +1.32(+3.60%)
Apr 19, 2016 35.67 37.39 35.57 36.68 7,048,878 +1.51(+4.29%)
Apr 18, 2016 31.91 35.69 31.70 35.17 8,222,208 +1.46(+4.33%)
Apr 15, 2016 33.27 34.06 33.02 33.71 4,517,872 -0.12(-0.35%)
Apr 14, 2016 33.65 33.89 33.00 33.83 4,020,979 +0.30(+0.89%)
Apr 13, 2016 34.28 34.32 32.89 33.53 5,389,187 -0.22(-0.65%)
Apr 12, 2016 32.72 34.08 32.42 33.75 7,506,441 +1.35(+4.17%)
Apr 11, 2016 32.61 33.43 32.34 32.40 6,785,785 +0.15(+0.47%)
Apr 08, 2016 31.77 33.00 31.46 32.25 6,923,171 +1.73(+5.67%)
Apr 07, 2016 30.20 30.91 29.50 30.52 6,273,655 +0.06(+0.20%)
Apr 06, 2016 29.92 30.77 28.94 30.46 6,862,873 +0.97(+3.29%)
Apr 05, 2016 28.95 29.73 28.63 29.49 5,883,675 +0.31(+1.06%)
Apr 04, 2016 30.25 30.96 29.09 29.18 6,581,012 -1.19(-3.92%)
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.