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 )

45.45 USD -3.93 (-7.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.56 68.78 65.57 66.48 1,866,416 -2.20(-3.20%)
Sep 29, 2014 67.23 68.72 67.12 68.68 1,496,173 +0.36(+0.53%)
Sep 26, 2014 66.96 68.94 66.63 68.32 1,599,962 +1.47(+2.20%)
Sep 25, 2014 68.20 68.20 66.54 66.85 1,665,434 -0.78(-1.15%)
Sep 24, 2014 66.59 68.46 65.22 67.63 2,294,297 +0.91(+1.36%)
Sep 23, 2014 67.65 68.71 66.39 66.72 2,240,425 -0.72(-1.07%)
Sep 22, 2014 68.50 68.56 66.01 67.44 3,718,455 -1.03(-1.50%)
Sep 19, 2014 71.02 71.20 68.42 68.47 3,867,389 -1.58(-2.26%)
Sep 18, 2014 72.50 73.00 69.37 70.05 8,132,778 -5.77(-7.61%)
Sep 17, 2014 74.99 76.75 74.83 75.82 2,465,815 +1.27(+1.70%)
Sep 16, 2014 73.60 75.47 73.01 74.55 1,846,169 +1.07(+1.46%)
Sep 15, 2014 72.45 74.23 72.22 73.48 1,645,323 +0.60(+0.82%)
Sep 12, 2014 75.06 75.07 72.52 72.88 2,571,402 -2.91(-3.84%)
Sep 11, 2014 73.64 75.92 72.39 75.79 2,472,616 -73.46(-49.22%)
Sep 10, 2014 149.17 149.78 146.14 149.25 2,603,400 -0.86(-0.57%)
Sep 09, 2014 152.91 154.40 148.01 150.11 1,323,520 -2.85(-1.86%)
Sep 08, 2014 155.53 156.12 152.11 152.96 1,156,909 -5.30(-3.35%)
Sep 05, 2014 156.19 158.34 155.22 158.26 765,932 +2.26(+1.45%)
Sep 04, 2014 159.62 161.82 154.83 156.00 1,205,653 -4.00(-2.50%)
Sep 03, 2014 159.87 160.19 158.18 160.00 672,773 +2.09(+1.32%)
Sep 02, 2014 160.25 161.29 156.32 157.91 765,178 -3.38(-2.10%)
Aug 29, 2014 158.83 161.29 161.29 161.29 1,501,800 +3.54(+2.24%)
Aug 28, 2014 156.98 158.12 156.13 157.75 611,702 +0.75(+0.48%)
Aug 27, 2014 157.13 158.80 156.12 157.00 839,285 +0.80(+0.51%)
Aug 26, 2014 157.16 158.94 156.10 156.20 960,286 +0.20(+0.13%)
Aug 25, 2014 150.61 156.41 150.61 156.00 878,085 +5.58(+3.71%)
Aug 22, 2014 149.66 151.10 148.31 150.42 674,003 -0.12(-0.08%)
Aug 21, 2014 148.14 150.84 147.27 150.54 1,059,312 +2.02(+1.36%)
Aug 20, 2014 147.81 148.60 146.86 148.52 491,896 +0.53(+0.36%)
Aug 19, 2014 146.86 150.90 146.86 147.99 1,058,075 +2.16(+1.48%)
Aug 18, 2014 144.58 146.00 142.54 145.83 695,486 +1.33(+0.92%)
Aug 15, 2014 142.27 145.35 142.01 144.50 760,061 +2.73(+1.93%)
Aug 14, 2014 144.46 143.97 141.12 141.77 676,845 -2.20(-1.53%)
Aug 13, 2014 145.72 146.25 143.46 143.97 846,524 -0.74(-0.51%)
Aug 12, 2014 146.61 146.96 143.57 144.71 712,361 -2.34(-1.59%)
Aug 11, 2014 148.44 148.95 146.84 147.05 762,068 -0.47(-0.32%)
Aug 08, 2014 142.83 147.54 141.40 147.52 980,107 +5.41(+3.81%)
Aug 07, 2014 144.54 144.73 139.66 142.11 1,190,454 -1.53(-1.07%)
Aug 06, 2014 143.34 145.32 140.52 143.64 1,636,623 -2.10(-1.44%)
Aug 05, 2014 147.83 148.65 144.04 145.74 1,207,002 -3.41(-2.29%)
Aug 04, 2014 146.18 149.52 144.63 149.15 1,271,313 +3.84(+2.64%)
Aug 01, 2014 145.51 147.24 142.47 145.31 1,179,640 -1.47(-1.00%)
Jul 31, 2014 148.71 149.82 146.31 146.78 859,212 -3.42(-2.28%)
Jul 30, 2014 152.30 153.34 149.79 150.20 795,847 -1.80(-1.18%)
Jul 29, 2014 151.28 153.22 150.76 152.00 529,312 +0.25(+0.16%)
Jul 28, 2014 152.75 153.88 150.76 151.75 590,420 -0.91(-0.60%)
Jul 25, 2014 153.40 153.91 151.41 152.66 557,346 -1.52(-0.99%)
Jul 24, 2014 152.87 155.21 151.67 154.18 739,575 +1.67(+1.10%)
Jul 23, 2014 152.67 153.21 151.60 152.51 719,344 +0.09(+0.06%)
Jul 22, 2014 152.02 153.30 150.75 152.42 1,012,027 +1.23(+0.81%)
Jul 21, 2014 151.73 151.95 150.04 151.19 512,332 -0.48(-0.32%)
Jul 18, 2014 150.67 152.36 149.57 151.67 631,717 +1.40(+0.93%)
Jul 17, 2014 153.18 155.42 149.87 150.27 840,531 -2.55(-1.67%)
Jul 16, 2014 148.31 152.95 147.54 152.82 969,647 +6.14(+4.19%)
Jul 15, 2014 148.83 150.71 145.17 146.68 1,655,823 -5.11(-3.37%)
Jul 14, 2014 153.16 153.40 148.38 151.79 1,465,878 +0.26(+0.17%)
Jul 11, 2014 154.08 154.59 150.94 151.53 788,121 -3.38(-2.18%)
Jul 10, 2014 153.61 156.20 151.37 154.91 633,138 -1.47(-0.94%)
Jul 09, 2014 155.89 156.50 153.79 156.38 747,255 +1.25(+0.81%)
Jul 08, 2014 155.00 156.31 153.29 155.13 637,421 -0.04(-0.03%)
Jul 07, 2014 156.09 156.89 154.91 155.17 507,382 -1.94(-1.23%)
Jul 03, 2014 155.47 157.11 157.11 157.11 1,023,000 +2.45(+1.58%)
Jul 02, 2014 157.00 157.50 154.00 154.66 753,337 -2.87(-1.82%)
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.