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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.150 8.300 7.480 7.640 7,373,009 -0.07(-0.91%)
Mar 30, 2020 8.150 8.170 7.030 7.710 8,853,626 -0.81(-9.51%)
Mar 27, 2020 9.530 9.600 8.480 8.520 7,116,600 -1.43(-14.37%)
Mar 26, 2020 10.18 10.98 9.620 9.950 5,007,074 -0.28(-2.74%)
Mar 25, 2020 10.60 10.75 9.270 10.23 6,057,592 -0.07(-0.68%)
Mar 24, 2020 9.650 10.47 9.160 10.30 5,560,332 +1.27(+14.06%)
Mar 23, 2020 9.540 9.550 8.710 9.030 5,425,714 -0.43(-4.55%)
Mar 20, 2020 9.250 9.940 8.270 9.460 10,426,000 +0.34(+3.73%)
Mar 19, 2020 7.890 9.330 7.500 9.120 8,599,568 +1.24(+15.74%)
Mar 18, 2020 7.610 7.990 6.920 7.880 8,384,442 -0.41(-4.95%)
Mar 17, 2020 9.010 9.380 7.650 8.290 9,765,387 -0.68(-7.58%)
Mar 16, 2020 7.850 10.64 7.700 8.970 8,849,447 -0.85(-8.66%)
Mar 13, 2020 8.680 9.840 7.770 9.820 11,178,600 +1.88(+23.68%)
Mar 12, 2020 8.030 8.790 7.450 7.940 11,339,345 -0.84(-9.57%)
Mar 11, 2020 8.720 9.227 8.110 8.780 15,140,742 -0.61(-6.50%)
Mar 10, 2020 8.690 9.430 7.060 9.390 25,619,092 +2.34(+33.19%)
Mar 09, 2020 10.00 10.15 7.010 7.050 21,483,767 -7.80(-52.53%)
Mar 06, 2020 16.68 16.94 14.67 14.85 8,034,900 -2.64(-15.09%)
Mar 05, 2020 17.11 17.68 16.72 17.49 5,665,952 -0.29(-1.63%)
Mar 04, 2020 18.01 18.28 17.11 17.78 6,204,316 +0.35(+2.01%)
Mar 03, 2020 18.09 18.43 17.24 17.43 6,402,040 -0.66(-3.65%)
Mar 02, 2020 19.09 19.19 17.49 18.09 8,722,146 -0.86(-4.54%)
Feb 28, 2020 16.91 19.29 16.63 18.95 8,821,600 +1.49(+8.53%)
Feb 27, 2020 15.50 18.28 14.77 17.46 12,047,563 -3.32(-15.98%)
Feb 26, 2020 21.84 22.16 20.66 20.78 4,333,000 -1.12(-5.11%)
Feb 25, 2020 23.51 23.68 21.49 21.90 3,109,153 -1.52(-6.49%)
Feb 24, 2020 23.78 23.86 23.14 23.42 2,768,872 -1.88(-7.43%)
Feb 21, 2020 25.34 25.62 24.84 25.30 2,215,700 -0.45(-1.75%)
Feb 20, 2020 26.36 26.42 25.70 25.75 2,364,923 -0.32(-1.23%)
Feb 19, 2020 26.16 26.40 25.88 26.07 2,569,025 +0.05(+0.19%)
Feb 18, 2020 25.83 26.12 25.60 26.02 2,399,954 -0.18(-0.69%)
Feb 14, 2020 27.10 27.21 26.03 26.20 6,291,400 -0.59(-2.20%)
Feb 13, 2020 26.42 27.00 26.30 26.79 5,808,130 +0.24(+0.90%)
Feb 12, 2020 26.61 27.45 26.36 26.55 3,521,704 +0.65(+2.51%)
Feb 11, 2020 26.03 26.49 25.86 25.90 1,682,924 +0.25(+0.97%)
Feb 10, 2020 26.45 26.62 25.50 25.65 2,380,082 -1.21(-4.50%)
Feb 07, 2020 26.78 27.17 26.58 26.86 2,391,500 -0.48(-1.76%)
Feb 06, 2020 28.44 28.52 27.31 27.34 2,560,427 -1.06(-3.73%)
Feb 05, 2020 27.37 28.96 27.37 28.40 3,361,981 +1.86(+7.01%)
Feb 04, 2020 27.31 27.45 26.46 26.54 3,058,705 -0.12(-0.45%)
Feb 03, 2020 27.09 27.55 26.58 26.66 2,360,913 -0.56(-2.06%)
Jan 31, 2020 27.70 27.92 27.04 27.22 3,202,800 -0.99(-3.51%)
Jan 30, 2020 28.22 28.70 27.65 28.21 2,557,749 -0.50(-1.74%)
Jan 29, 2020 29.48 30.04 28.70 28.71 7,647,621 -0.50(-1.71%)
Jan 28, 2020 28.91 29.59 28.67 29.21 8,207,356 +0.54(+1.88%)
Jan 27, 2020 28.56 29.33 28.52 28.67 4,174,662 -0.79(-2.68%)
Jan 24, 2020 30.53 30.68 29.04 29.46 4,014,500 -1.08(-3.54%)
Jan 23, 2020 30.17 30.89 29.46 30.54 3,560,503 +0.14(+0.46%)
Jan 22, 2020 30.85 30.98 30.32 30.40 2,225,575 -0.94(-3.00%)
Jan 21, 2020 32.33 32.33 31.32 31.34 2,360,828 -1.32(-4.04%)
Jan 17, 2020 33.60 33.75 32.62 32.66 2,430,300 -0.72(-2.16%)
Jan 16, 2020 34.58 34.60 33.20 33.38 2,716,512 -0.95(-2.77%)
Jan 15, 2020 34.22 34.49 33.80 34.33 1,169,700 +0.04(+0.12%)
Jan 14, 2020 33.56 34.41 33.28 34.29 1,404,471 +0.89(+2.66%)
Jan 13, 2020 33.26 33.63 32.72 33.40 1,529,290 +0.06(+0.18%)
Jan 10, 2020 33.91 33.91 33.18 33.34 1,480,000 -0.67(-1.97%)
Jan 09, 2020 34.01 34.14 33.06 34.01 1,775,875 -0.17(-0.50%)
Jan 08, 2020 35.66 36.05 33.81 34.18 1,929,603 -1.53(-4.28%)
Jan 07, 2020 35.69 35.93 35.20 35.71 1,679,460 -0.31(-0.86%)
Jan 06, 2020 35.74 36.20 35.46 36.02 1,822,355 +0.68(+1.92%)
Jan 03, 2020 35.57 35.94 34.69 35.34 3,374,800 +1.19(+3.48%)
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.