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 )

53.53 USD +4.20 (+8.51%)
Streaming Delayed Price Updated: 2:47 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 157.71 158.88 156.51 158.04 556,246 +0.33(+0.21%)
Jun 27, 2014 155.96 157.82 155.21 157.71 490,799 +1.99(+1.28%)
Jun 26, 2014 155.97 156.55 153.32 155.72 630,452 -0.30(-0.19%)
Jun 25, 2014 151.40 156.25 151.19 156.02 804,244 +4.62(+3.05%)
Jun 24, 2014 157.19 157.43 150.65 151.40 1,041,181 -5.42(-3.46%)
Jun 23, 2014 156.80 158.10 156.25 156.82 772,222 +0.57(+0.36%)
Jun 20, 2014 155.30 156.97 154.45 156.25 810,391 +2.15(+1.40%)
Jun 19, 2014 152.77 154.38 151.64 154.10 602,918 +1.37(+0.90%)
Jun 18, 2014 149.30 153.16 149.30 152.73 942,279 +0.36(+0.24%)
Jun 17, 2014 152.23 152.72 150.50 152.37 548,181 -0.01(-0.01%)
Jun 16, 2014 152.68 153.47 151.26 152.38 499,520 +0.00(+0.00%)
Jun 13, 2014 150.26 152.39 148.12 152.38 540,339 +2.49(+1.66%)
Jun 12, 2014 149.87 153.56 148.26 149.89 987,631 +1.89(+1.28%)
Jun 11, 2014 144.50 148.41 144.16 148.00 925,326 +2.64(+1.82%)
Jun 10, 2014 146.00 146.26 144.63 145.36 498,521 -0.28(-0.19%)
Jun 06, 2014 143.99 146.49 143.66 145.64 631,929 +2.32(+1.62%)
Jun 05, 2014 142.54 143.73 140.94 143.32 664,554 +0.45(+0.31%)
Jun 04, 2014 142.19 143.23 140.54 142.87 851,038 +1.32(+0.93%)
Jun 03, 2014 139.97 141.58 138.83 141.55 543,084 +1.48(+1.06%)
Jun 02, 2014 140.34 141.15 138.39 140.07 532,191 -0.29(-0.21%)
May 30, 2014 140.96 141.36 139.26 140.36 683,865 -1.28(-0.90%)
May 29, 2014 139.35 142.29 138.10 141.64 795,203 +2.62(+1.88%)
May 28, 2014 138.53 139.45 136.65 139.02 632,920 +0.72(+0.52%)
May 27, 2014 137.96 138.62 136.52 138.30 858,576 +0.94(+0.68%)
May 23, 2014 138.98 137.36 137.36 137.36 1,267,000 -0.88(-0.64%)
May 22, 2014 139.60 140.13 138.22 138.24 393,461 -1.15(-0.83%)
May 21, 2014 135.57 139.69 135.57 139.39 1,081,117 +4.77(+3.54%)
May 20, 2014 133.88 135.25 132.77 134.62 548,279 +0.61(+0.46%)
May 19, 2014 133.25 136.12 132.31 134.01 840,507 +0.96(+0.72%)
May 16, 2014 134.16 134.90 131.86 133.05 754,108 -1.29(-0.96%)
May 15, 2014 134.32 135.30 131.17 134.34 1,028,684 -0.38(-0.28%)
May 14, 2014 135.12 136.00 134.23 134.72 556,482 +0.05(+0.04%)
May 13, 2014 133.51 135.21 132.61 134.67 706,692 +1.38(+1.04%)
May 12, 2014 133.24 133.74 131.10 133.29 751,043 +1.22(+0.92%)
May 09, 2014 131.49 132.24 130.12 132.07 1,153,217 +1.30(+0.99%)
May 08, 2014 128.33 138.00 128.02 130.77 3,857,197 -6.13(-4.48%)
May 07, 2014 136.63 138.78 134.95 136.90 1,932,977 +2.07(+1.54%)
May 06, 2014 134.93 136.57 133.99 134.83 1,330,782 -1.37(-1.01%)
May 05, 2014 134.62 137.02 132.77 136.20 1,225,622 +1.48(+1.10%)
May 02, 2014 133.62 135.74 133.35 134.72 1,141,686 +0.61(+0.45%)
May 01, 2014 137.62 138.47 132.62 134.11 1,634,742 -4.41(-3.18%)
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%)
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.