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 )

58.81 -0.16 (-0.27%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.30 30.95 30.25 30.79 1,885,393 +0.21(+0.69%)
Sep 27, 2019 30.25 31.02 29.94 30.58 1,734,900 -0.32(-1.04%)
Sep 26, 2019 31.53 31.65 30.63 30.90 2,594,258 -0.98(-3.07%)
Sep 25, 2019 31.28 31.98 30.88 31.88 3,077,750 +0.07(+0.22%)
Sep 24, 2019 33.58 33.94 31.65 31.81 3,598,237 -2.24(-6.58%)
Sep 23, 2019 33.51 34.32 33.41 34.05 2,321,185 -0.07(-0.21%)
Sep 20, 2019 33.60 34.22 32.75 34.12 3,288,100 +0.48(+1.43%)
Sep 19, 2019 34.91 34.95 33.45 33.64 2,246,996 -0.63(-1.84%)
Sep 18, 2019 33.96 35.07 33.58 34.27 2,748,832 -0.42(-1.21%)
Sep 17, 2019 38.73 38.80 33.06 34.69 11,672,848 -4.47(-11.41%)
Sep 16, 2019 35.58 40.25 35.01 39.16 11,619,325 +7.02(+21.84%)
Sep 13, 2019 32.44 33.03 31.77 32.14 1,730,800 +0.19(+0.59%)
Sep 12, 2019 32.14 33.02 31.54 31.95 1,967,845 -1.18(-3.56%)
Sep 11, 2019 32.90 33.86 32.19 33.13 2,760,309 +0.58(+1.78%)
Sep 10, 2019 32.15 33.70 31.93 32.55 3,908,943 +0.53(+1.66%)
Sep 09, 2019 30.86 32.03 30.73 32.02 3,261,429 +1.71(+5.64%)
Sep 06, 2019 29.65 30.42 29.06 30.31 3,176,300 +0.14(+0.46%)
Sep 05, 2019 29.77 30.85 29.66 30.17 3,575,866 +0.86(+2.93%)
Sep 04, 2019 28.83 29.45 28.56 29.31 3,100,135 +1.23(+4.38%)
Sep 03, 2019 28.49 28.74 27.54 28.08 4,242,239 -1.12(-3.84%)
Aug 30, 2019 30.07 30.09 28.83 29.20 2,367,900 -0.87(-2.89%)
Aug 29, 2019 30.02 30.64 29.73 30.07 1,909,137 +0.39(+1.31%)
Aug 28, 2019 28.79 30.05 28.69 29.68 2,350,448 +1.13(+3.96%)
Aug 27, 2019 28.63 29.04 28.04 28.55 1,663,515 +0.24(+0.85%)
Aug 26, 2019 29.24 29.42 28.10 28.31 2,199,128 -0.45(-1.56%)
Aug 23, 2019 29.55 29.74 28.67 28.76 2,474,800 -1.32(-4.39%)
Aug 22, 2019 30.74 31.15 30.04 30.08 1,458,641 -0.63(-2.05%)
Aug 21, 2019 31.08 31.58 30.37 30.71 1,755,316 +0.12(+0.39%)
Aug 20, 2019 30.76 31.04 30.26 30.59 1,385,702 -0.60(-1.92%)
Aug 19, 2019 30.45 31.31 30.19 31.19 2,186,178 +1.42(+4.77%)
Aug 16, 2019 28.82 29.97 28.82 29.77 1,953,000 +0.91(+3.15%)
Aug 15, 2019 28.78 29.18 28.49 28.86 2,017,539 -0.08(-0.28%)
Aug 14, 2019 29.77 29.86 28.57 28.94 2,834,591 -1.92(-6.22%)
Aug 13, 2019 29.77 31.48 29.36 30.86 3,210,434 +0.90(+3.00%)
Aug 12, 2019 30.98 31.14 29.85 29.96 2,741,848 -1.36(-4.34%)
Aug 09, 2019 32.04 32.37 31.28 31.32 1,557,800 -0.41(-1.29%)
Aug 08, 2019 31.10 31.78 30.72 31.73 2,495,569 +1.03(+3.36%)
Aug 07, 2019 30.46 31.50 29.87 30.70 4,523,413 -0.76(-2.42%)
Aug 06, 2019 32.50 32.57 30.32 31.46 4,998,487 -0.08(-0.25%)
Aug 05, 2019 32.57 32.57 31.40 31.54 4,123,245 -2.09(-6.21%)
Aug 02, 2019 34.49 34.85 33.04 33.63 2,182,400 -0.64(-1.87%)
Aug 01, 2019 36.40 36.55 33.68 34.27 5,806,993 -2.90(-7.80%)
Jul 31, 2019 37.28 38.55 36.83 37.17 2,718,274 +0.12(+0.32%)
Jul 30, 2019 35.02 37.33 34.92 37.05 2,623,755 +1.97(+5.62%)
Jul 29, 2019 35.20 35.51 34.61 35.08 2,846,119 -0.34(-0.96%)
Jul 26, 2019 35.88 36.10 35.29 35.42 1,086,300 -0.51(-1.42%)
Jul 25, 2019 37.09 37.34 35.72 35.93 1,930,526 -0.84(-2.28%)
Jul 24, 2019 36.65 37.74 36.62 36.77 1,891,296 -0.06(-0.16%)
Jul 23, 2019 36.31 36.85 35.77 36.83 1,962,532 +0.58(+1.60%)
Jul 22, 2019 36.38 37.14 35.83 36.25 1,710,730 -0.01(-0.03%)
Jul 19, 2019 36.46 36.65 35.90 36.26 1,989,300 -0.20(-0.55%)
Jul 18, 2019 35.92 36.79 35.81 36.46 1,772,503 +0.26(+0.72%)
Jul 17, 2019 37.24 37.44 36.18 36.20 1,920,420 -1.33(-3.54%)
Jul 16, 2019 38.51 39.05 37.18 37.53 2,361,741 -1.14(-2.95%)
Jul 15, 2019 41.06 41.11 38.45 38.67 2,761,141 -2.32(-5.66%)
Jul 12, 2019 40.93 41.47 40.49 40.99 2,029,000 +0.00(+0.00%)
Jul 11, 2019 42.20 42.42 40.66 40.99 2,032,257 -1.33(-3.14%)
Jul 10, 2019 41.77 42.57 41.57 42.32 1,251,247 +1.11(+2.69%)
Jul 09, 2019 40.67 41.34 40.18 41.21 1,555,112 +0.22(+0.54%)
Jul 08, 2019 40.73 41.90 40.56 40.99 1,181,991 -0.06(-0.15%)
Jul 05, 2019 40.60 41.27 40.60 41.05 1,096,400 +0.26(+0.64%)
Jul 03, 2019 41.21 41.21 40.52 40.79 819,400 -0.29(-0.71%)
Jul 02, 2019 42.20 42.45 40.65 41.08 3,410,497 -1.35(-3.18%)
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.