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 )

66.07 +1.94 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 107.30 109.10 104.20 107.51 806,046 +0.70(+0.66%)
Nov 27, 2013 109.68 111.37 106.47 106.81 1,838,975 -5.19(-4.63%)
Nov 26, 2013 109.91 112.76 109.03 112.00 874,340 +2.01(+1.83%)
Nov 25, 2013 112.22 112.22 107.01 109.99 1,757,604 -2.20(-1.96%)
Nov 22, 2013 113.02 113.50 110.00 112.19 798,036 -1.12(-0.99%)
Nov 21, 2013 109.95 113.69 109.70 113.31 1,389,742 +4.55(+4.18%)
Nov 20, 2013 110.15 111.85 108.03 108.76 1,129,101 -1.01(-0.92%)
Nov 19, 2013 111.55 111.71 107.25 109.77 2,469,974 -1.90(-1.70%)
Nov 18, 2013 116.88 117.00 110.85 111.67 1,279,833 -4.78(-4.10%)
Nov 15, 2013 116.23 117.07 114.82 116.45 1,103,566 +0.83(+0.72%)
Nov 14, 2013 115.01 116.14 113.32 115.62 1,084,694 +2.51(+2.22%)
Nov 12, 2013 115.24 115.65 112.46 113.11 1,245,051 -2.81(-2.42%)
Nov 11, 2013 114.20 116.50 113.08 115.92 1,186,644 +1.73(+1.52%)
Nov 08, 2013 109.74 114.55 109.33 114.19 1,802,794 +4.78(+4.37%)
Nov 07, 2013 117.62 119.25 108.17 109.41 3,385,130 -7.28(-6.24%)
Nov 06, 2013 120.11 121.78 115.57 116.69 2,060,996 -2.51(-2.11%)
Nov 05, 2013 118.73 120.24 116.37 119.20 2,290,083 +0.31(+0.26%)
Nov 04, 2013 114.25 119.16 114.03 118.89 1,692,269 +5.55(+4.90%)
Nov 01, 2013 113.59 114.52 110.85 113.34 1,619,272 -0.56(-0.49%)
Oct 31, 2013 114.74 115.87 112.28 113.90 1,024,487 -0.66(-0.58%)
Oct 30, 2013 117.46 118.78 112.78 114.56 910,976 -2.60(-2.22%)
Oct 29, 2013 116.98 118.47 115.88 117.16 856,454 +0.62(+0.53%)
Oct 28, 2013 118.18 118.18 114.60 116.54 1,029,033 -0.98(-0.83%)
Oct 25, 2013 118.87 119.24 115.58 117.52 902,295 -0.34(-0.29%)
Oct 24, 2013 113.59 117.89 111.59 117.86 1,790,810 +4.42(+3.90%)
Oct 23, 2013 112.00 114.03 109.30 113.44 3,066,040 -3.78(-3.22%)
Oct 22, 2013 119.36 120.06 115.87 117.22 2,366,609 -1.18(-1.00%)
Oct 21, 2013 120.20 120.69 117.79 118.40 1,564,405 -2.60(-2.15%)
Oct 18, 2013 118.20 121.06 117.75 121.00 1,359,603 +3.39(+2.88%)
Oct 17, 2013 116.75 117.80 115.37 117.61 965,653 +0.65(+0.56%)
Oct 16, 2013 114.29 117.99 114.07 116.96 1,317,670 +3.61(+3.18%)
Oct 15, 2013 113.18 115.33 112.31 113.35 1,074,273 +0.39(+0.35%)
Oct 14, 2013 110.65 113.33 110.45 112.96 807,635 +0.96(+0.86%)
Oct 11, 2013 111.18 113.34 109.90 112.00 939,802 +0.49(+0.44%)
Oct 10, 2013 108.71 112.00 108.63 111.51 1,015,372 +4.38(+4.09%)
Oct 09, 2013 108.22 108.98 105.76 107.13 1,240,270 -1.40(-1.29%)
Oct 08, 2013 110.97 112.59 107.74 108.53 1,345,480 -2.08(-1.88%)
Oct 07, 2013 111.77 112.08 110.51 110.61 1,105,482 -2.51(-2.22%)
Oct 04, 2013 111.99 114.19 111.57 113.12 1,267,907 +1.63(+1.46%)
Oct 03, 2013 110.59 112.18 109.82 111.49 1,224,627 +0.46(+0.41%)
Oct 02, 2013 110.93 112.30 109.33 111.03 1,315,673 -0.39(-0.35%)
Oct 01, 2013 107.28 113.00 106.95 111.42 1,669,748 +4.75(+4.45%)
Sep 27, 2013 107.22 107.96 105.62 106.67 1,107,309 -0.69(-0.64%)
Sep 26, 2013 106.57 107.75 105.88 107.36 1,054,926 +0.66(+0.62%)
Sep 25, 2013 105.82 108.19 105.82 106.70 1,565,130 +1.09(+1.03%)
Sep 24, 2013 104.41 107.15 102.99 105.61 1,795,807 +2.83(+2.75%)
Sep 23, 2013 100.87 102.95 100.51 102.78 773,050 +1.83(+1.81%)
Sep 20, 2013 102.16 102.40 100.60 100.95 1,648,991 -0.96(-0.94%)
Sep 19, 2013 103.50 104.10 101.56 101.91 744,609 -1.35(-1.31%)
Sep 18, 2013 101.44 103.47 100.56 103.26 743,929 +1.99(+1.97%)
Sep 17, 2013 100.95 101.99 100.50 101.27 683,653 +0.64(+0.64%)
Sep 16, 2013 101.35 101.92 100.50 100.63 863,012 -0.05(-0.05%)
Sep 13, 2013 101.20 102.16 100.16 100.68 607,662 -0.48(-0.47%)
Sep 12, 2013 102.39 103.71 100.86 101.16 1,317,720 -0.50(-0.49%)
Sep 11, 2013 101.90 102.57 99.74 101.66 2,464,856 -1.87(-1.81%)
Sep 10, 2013 100.57 103.78 99.81 103.53 2,794,775 +4.20(+4.23%)
Sep 09, 2013 98.38 100.47 97.84 99.33 1,285,969 +1.28(+1.31%)
Sep 06, 2013 97.98 99.66 97.61 98.05 1,674,839 +0.81(+0.83%)
Sep 05, 2013 95.53 97.67 95.33 97.24 984,360 +2.06(+2.16%)
Sep 04, 2013 94.18 95.78 93.89 95.18 749,872 +0.56(+0.59%)
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.