Skip to main content

Continental Resources (NY: CLR )

69.57 -0.99 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 38.90 39.56 37.51 37.97 734,419 -0.55(-1.43%)
Jan 28, 2010 39.62 39.87 38.52 38.52 525,118 -0.17(-0.44%)
Jan 27, 2010 38.71 39.23 37.90 38.69 550,145 -0.13(-0.33%)
Jan 26, 2010 40.34 40.34 38.75 38.82 532,870 -0.52(-1.32%)
Jan 25, 2010 38.60 39.75 38.50 39.34 660,539 +1.35(+3.55%)
Jan 22, 2010 39.75 40.00 37.80 37.99 919,496 -2.19(-5.45%)
Jan 21, 2010 40.96 41.66 39.60 40.18 822,478 -0.88(-2.14%)
Jan 20, 2010 41.06 41.39 40.72 41.06 698,919 -0.93(-2.21%)
Jan 19, 2010 41.93 42.48 41.17 41.99 749,945 -0.25(-0.59%)
Jan 15, 2010 44.33 42.24 42.24 42.24 1,705,800 -2.25(-5.06%)
Jan 14, 2010 43.75 45.00 43.75 44.49 597,723 +0.37(+0.84%)
Jan 13, 2010 43.42 44.34 42.32 44.12 396,854 +0.85(+1.96%)
Jan 12, 2010 43.57 43.57 42.62 43.27 400,303 -0.79(-1.79%)
Jan 11, 2010 45.05 45.38 43.06 44.06 764,993 -0.82(-1.83%)
Jan 08, 2010 44.46 44.99 44.25 44.88 762,552 -0.12(-0.27%)
Jan 07, 2010 45.53 45.53 44.53 45.00 621,193 -0.55(-1.21%)
Jan 06, 2010 45.89 45.89 44.82 45.55 773,685 +0.05(+0.11%)
Jan 05, 2010 44.99 45.76 44.83 45.50 620,861 -0.68(-1.47%)
Jan 04, 2010 44.00 46.18 43.80 46.18 712,167 +3.29(+7.67%)
Dec 31, 2009 43.64 42.89 42.89 42.89 510,400 -0.54(-1.24%)
Dec 30, 2009 43.90 44.10 43.36 43.43 332,077 -0.49(-1.12%)
Dec 29, 2009 44.03 44.42 43.24 43.92 454,399 +0.10(+0.23%)
Dec 28, 2009 44.34 44.55 43.70 43.82 319,108 -0.06(-0.14%)
Dec 24, 2009 43.20 44.10 43.20 43.88 134,007 +0.58(+1.34%)
Dec 23, 2009 42.97 43.60 42.73 43.30 425,120 +0.33(+0.77%)
Dec 22, 2009 42.73 43.35 42.26 42.97 317,099 +0.42(+0.99%)
Dec 21, 2009 42.75 43.00 42.18 42.55 438,216 +0.37(+0.88%)
Dec 18, 2009 41.91 42.53 41.56 42.18 508,310 +0.64(+1.54%)
Dec 17, 2009 40.35 41.75 40.27 41.54 500,287 -0.21(-0.50%)
Dec 16, 2009 40.46 41.94 40.46 41.75 617,245 +1.51(+3.75%)
Dec 15, 2009 39.27 40.47 39.17 40.24 840,534 +0.86(+2.18%)
Dec 14, 2009 39.47 39.58 39.34 39.38 680,141 +1.56(+4.12%)
Dec 11, 2009 38.42 38.48 37.44 37.82 659,585 -0.40(-1.05%)
Dec 10, 2009 37.72 38.41 37.45 38.22 452,640 +0.72(+1.92%)
Dec 09, 2009 37.58 37.86 37.04 37.50 727,803 +0.10(+0.27%)
Dec 08, 2009 38.27 38.60 37.28 37.40 606,822 -1.41(-3.63%)
Dec 07, 2009 37.91 39.56 37.81 38.81 590,323 +0.43(+1.12%)
Dec 04, 2009 38.94 39.59 38.14 38.38 912,643 +0.23(+0.60%)
Dec 03, 2009 39.01 39.28 38.11 38.15 527,264 -0.61(-1.57%)
Dec 02, 2009 38.73 39.59 38.43 38.76 827,663 -0.36(-0.92%)
Dec 01, 2009 38.44 39.20 38.23 39.12 625,851 +1.47(+3.90%)
Nov 30, 2009 37.36 38.15 37.20 37.65 778,993 -0.07(-0.19%)
Nov 27, 2009 36.80 37.91 36.25 37.72 399,575 -1.12(-2.88%)
Nov 25, 2009 37.86 39.10 37.47 38.84 419,671 +1.08(+2.86%)
Nov 24, 2009 37.03 38.15 36.44 37.76 503,281 +0.50(+1.34%)
Nov 23, 2009 37.50 38.21 37.15 37.26 705,707 +0.51(+1.39%)
Nov 20, 2009 37.05 37.36 36.40 36.75 695,090 -0.85(-2.26%)
Nov 19, 2009 38.55 38.65 37.36 37.60 733,188 -1.41(-3.61%)
Nov 18, 2009 39.27 39.51 38.85 39.01 933,539 +0.10(+0.26%)
Nov 17, 2009 38.99 39.21 38.40 38.91 534,667 -0.03(-0.08%)
Nov 16, 2009 37.43 39.20 37.43 38.94 771,639 +1.78(+4.79%)
Nov 13, 2009 36.84 37.63 36.37 37.16 590,333 +0.08(+0.22%)
Nov 12, 2009 38.30 38.53 36.82 37.08 540,528 -1.32(-3.44%)
Nov 11, 2009 38.98 39.40 38.27 38.40 609,254 -0.24(-0.62%)
Nov 10, 2009 38.26 38.93 37.92 38.64 536,026 +0.03(+0.08%)
Nov 09, 2009 38.10 38.75 37.61 38.61 727,855 +1.44(+3.87%)
Nov 06, 2009 38.11 38.72 36.77 37.17 1,199,905 -0.80(-2.11%)
Nov 05, 2009 38.97 39.30 37.79 37.97 1,087,577 -1.16(-2.96%)
Nov 04, 2009 39.33 40.94 38.76 39.13 1,070,121 +0.58(+1.50%)
Nov 03, 2009 36.50 38.56 36.27 38.55 1,072,710 +1.34(+3.60%)
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.