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 )

63.24 +3.46 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 107.34 112.54 106.75 110.20 1,320,585 +1.31(+1.20%)
Jan 30, 2014 110.94 110.94 107.88 108.89 677,111 +1.86(+1.74%)
Jan 29, 2014 108.63 108.63 105.88 107.03 932,072 -1.77(-1.63%)
Jan 28, 2014 105.62 109.33 105.12 108.80 990,590 +3.27(+3.10%)
Jan 27, 2014 106.93 107.46 104.00 105.53 1,065,411 -1.38(-1.29%)
Jan 24, 2014 110.35 110.35 106.73 106.91 810,128 -3.69(-3.34%)
Jan 23, 2014 111.67 112.95 109.56 110.60 824,707 -1.85(-1.65%)
Jan 22, 2014 111.35 113.34 110.71 112.45 1,365,454 +1.99(+1.80%)
Jan 21, 2014 109.51 110.50 108.64 110.46 1,258,988 +2.00(+1.84%)
Jan 17, 2014 110.69 108.46 108.46 108.46 1,615,000 -1.45(-1.32%)
Jan 16, 2014 108.11 110.43 107.81 109.91 816,462 +1.35(+1.24%)
Jan 15, 2014 108.54 109.50 107.01 108.56 1,006,354 +0.02(+0.02%)
Jan 14, 2014 105.61 108.70 105.55 108.54 893,475 +3.86(+3.69%)
Jan 13, 2014 107.78 108.53 104.25 104.68 902,717 -2.28(-2.13%)
Jan 10, 2014 106.01 107.74 105.07 106.96 745,782 +0.99(+0.93%)
Jan 09, 2014 107.97 108.56 104.14 105.97 1,535,385 -1.65(-1.53%)
Jan 08, 2014 107.03 108.50 106.77 107.62 1,437,169 +0.65(+0.61%)
Jan 07, 2014 107.29 108.27 106.15 106.97 1,122,060 +2.07(+1.97%)
Jan 06, 2014 106.85 106.93 104.05 104.90 1,028,129 -1.87(-1.75%)
Jan 03, 2014 108.24 109.27 105.66 106.77 951,150 -0.99(-0.92%)
Jan 02, 2014 111.83 111.94 106.06 107.76 1,662,189 -4.76(-4.23%)
Dec 31, 2013 110.87 112.52 112.52 112.52 1,403,000 +1.73(+1.56%)
Dec 30, 2013 113.38 114.33 110.33 110.79 796,765 -3.02(-2.65%)
Dec 27, 2013 112.54 113.91 111.34 113.81 402,679 +1.62(+1.44%)
Dec 26, 2013 111.43 112.45 110.71 112.19 360,463 +0.53(+0.47%)
Dec 24, 2013 112.19 112.50 110.60 111.66 337,736 -0.24(-0.21%)
Dec 23, 2013 112.94 114.01 111.81 111.90 1,092,482 -0.40(-0.36%)
Dec 20, 2013 111.67 112.78 110.46 112.30 1,472,235 +1.77(+1.60%)
Dec 19, 2013 107.78 110.67 107.36 110.53 980,769 +2.41(+2.23%)
Dec 18, 2013 106.75 108.94 105.50 108.12 1,264,075 +1.83(+1.72%)
Dec 17, 2013 105.60 106.97 104.22 106.29 991,242 +0.73(+0.69%)
Dec 16, 2013 106.62 107.16 105.01 105.56 1,139,499 -0.11(-0.10%)
Dec 13, 2013 104.30 105.80 102.40 105.67 1,401,257 +1.89(+1.82%)
Dec 12, 2013 102.11 104.49 101.97 103.78 1,141,139 +2.33(+2.30%)
Dec 11, 2013 103.11 103.50 101.07 101.45 1,532,756 -1.34(-1.30%)
Dec 10, 2013 102.85 105.56 101.87 102.79 1,416,733 +0.53(+0.52%)
Dec 09, 2013 101.98 104.91 100.25 102.26 2,821,146 -3.27(-3.10%)
Dec 06, 2013 110.92 110.97 104.50 105.53 1,857,964 -3.50(-3.21%)
Dec 05, 2013 108.97 110.38 108.22 109.03 774,103 -0.99(-0.90%)
Dec 04, 2013 108.78 111.65 107.86 110.02 1,381,810 +2.27(+2.11%)
Dec 03, 2013 110.40 110.71 106.72 107.75 1,253,562 -0.25(-0.23%)
Dec 02, 2013 107.10 109.09 106.09 108.00 948,094 +0.49(+0.46%)
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%)
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.