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 )

52.14 USD -0.14 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 135.04 138.69 132.75 138.52 1,789,357 +2.15(+1.58%)
Apr 29, 2014 133.69 138.13 133.69 136.37 1,301,541 +4.32(+3.27%)
Apr 28, 2014 132.99 133.95 129.56 132.05 1,199,769 +0.37(+0.28%)
Apr 25, 2014 135.05 135.82 130.78 131.68 1,410,129 -4.40(-3.23%)
Apr 24, 2014 137.06 137.06 133.60 136.08 840,492 +0.51(+0.38%)
Apr 23, 2014 135.53 137.29 135.27 135.57 809,884 +0.36(+0.27%)
Apr 22, 2014 135.58 136.03 133.56 135.21 850,879 -1.05(-0.77%)
Apr 21, 2014 135.58 136.44 133.70 136.26 559,464 +0.95(+0.70%)
Apr 17, 2014 132.79 135.31 135.31 135.31 1,889,400 +2.52(+1.90%)
Apr 16, 2014 131.55 134.03 129.54 132.79 1,111,826 +2.83(+2.18%)
Apr 15, 2014 128.85 130.79 127.87 129.96 730,710 +1.11(+0.86%)
Apr 14, 2014 128.08 131.45 126.97 128.85 880,381 +0.87(+0.68%)
Apr 11, 2014 126.92 128.94 126.51 127.98 859,677 +0.28(+0.22%)
Apr 10, 2014 131.01 131.02 126.56 127.70 1,331,655 -3.44(-2.62%)
Apr 09, 2014 129.93 131.27 128.01 131.14 1,227,044 +1.96(+1.52%)
Apr 08, 2014 123.68 129.39 123.17 129.18 1,356,787 +5.88(+4.77%)
Apr 07, 2014 125.61 126.01 121.51 123.30 1,003,538 -2.75(-2.18%)
Apr 04, 2014 127.03 128.93 125.02 126.05 1,544,550 +0.08(+0.06%)
Apr 03, 2014 125.00 127.00 123.89 125.97 964,407 +0.77(+0.62%)
Apr 02, 2014 122.75 125.56 121.02 125.20 1,208,142 +2.35(+1.91%)
Apr 01, 2014 124.82 125.20 122.01 122.85 1,060,461 -1.42(-1.14%)
Mar 31, 2014 125.90 126.45 122.32 124.27 905,624 -1.40(-1.11%)
Mar 28, 2014 121.70 125.80 121.70 125.67 1,383,119 +4.82(+3.99%)
Mar 27, 2014 119.66 122.77 118.81 120.85 1,042,641 +1.71(+1.44%)
Mar 26, 2014 120.85 122.00 119.05 119.14 546,436 -1.25(-1.04%)
Mar 25, 2014 120.52 121.20 119.82 120.39 502,687 +1.15(+0.96%)
Mar 24, 2014 122.13 122.53 118.66 119.24 852,275 -1.74(-1.44%)
Mar 21, 2014 120.32 121.56 118.96 120.98 681,786 +0.86(+0.72%)
Mar 20, 2014 119.63 120.51 118.32 120.12 510,278 -0.11(-0.09%)
Mar 19, 2014 120.64 121.39 119.47 120.23 790,354 -0.23(-0.19%)
Mar 18, 2014 118.11 121.49 117.41 120.46 850,284 +2.84(+2.41%)
Mar 17, 2014 117.94 119.70 116.09 117.62 732,400 -0.66(-0.56%)
Mar 14, 2014 114.98 118.45 114.57 118.28 1,040,235 +3.03(+2.63%)
Mar 13, 2014 116.47 116.96 114.25 115.25 590,476 -0.31(-0.27%)
Mar 12, 2014 114.99 117.13 113.93 115.56 910,537 -0.44(-0.38%)
Mar 11, 2014 118.02 119.05 115.22 116.00 1,140,121 -1.85(-1.57%)
Mar 10, 2014 118.79 118.79 115.85 117.85 1,104,204 -0.85(-0.72%)
Mar 07, 2014 122.21 122.26 118.01 118.70 1,606,139 -2.30(-1.90%)
Mar 06, 2014 121.03 121.85 120.03 121.00 989,917 -0.99(-0.81%)
Mar 05, 2014 123.73 124.69 121.32 121.99 1,372,248 -1.66(-1.34%)
Mar 04, 2014 120.15 124.39 119.79 123.65 1,605,314 +4.90(+4.13%)
Mar 03, 2014 118.73 121.28 118.02 118.75 1,149,300 -0.77(-0.64%)
Feb 28, 2014 118.42 119.98 117.52 119.52 1,280,025 +1.10(+0.93%)
Feb 27, 2014 117.56 121.54 115.09 118.42 2,551,428 -2.16(-1.79%)
Feb 26, 2014 123.86 124.55 119.73 120.58 2,195,827 -2.82(-2.29%)
Feb 25, 2014 123.99 124.07 121.04 123.40 1,397,263 -0.72(-0.58%)
Feb 24, 2014 119.41 124.54 118.18 124.12 1,656,715 +5.94(+5.03%)
Feb 21, 2014 119.02 119.71 117.56 118.18 776,931 -0.52(-0.44%)
Feb 20, 2014 115.62 119.94 115.62 118.70 1,258,372 +1.84(+1.57%)
Feb 19, 2014 117.02 118.49 115.88 116.86 1,148,658 -1.02(-0.87%)
Feb 18, 2014 114.38 118.48 113.57 117.88 1,312,371 +4.61(+4.07%)
Feb 14, 2014 112.06 113.27 113.27 113.27 1,516,400 +1.29(+1.15%)
Feb 13, 2014 108.97 113.18 108.56 111.98 1,191,125 +1.15(+1.04%)
Feb 12, 2014 108.97 110.94 108.65 110.83 1,442,043 +2.97(+2.75%)
Feb 11, 2014 107.57 108.78 106.30 107.86 1,000,005 +0.10(+0.09%)
Feb 10, 2014 109.50 109.50 106.57 107.76 1,488,854 -2.06(-1.88%)
Feb 07, 2014 109.49 110.51 107.27 109.82 1,766,076 +0.28(+0.26%)
Feb 06, 2014 107.15 109.83 106.56 109.54 989,705 +3.45(+3.25%)
Feb 05, 2014 107.49 108.61 104.25 106.09 1,807,898 -2.44(-2.25%)
Feb 04, 2014 109.26 112.50 106.04 108.53 2,229,324 +0.46(+0.43%)
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.