Skip to main content

Continental Resources (NY: CLR )

65.66 +0.31 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.97 52.97 52.97 0 +0.05(+0.09%)
Dec 28, 2017 53.35 53.54 52.84 52.92 1,602,283 -0.37(-0.69%)
Dec 27, 2017 53.36 53.53 52.73 53.29 1,611,474 -0.12(-0.22%)
Dec 26, 2017 52.09 53.44 51.80 53.41 1,188,208 +1.51(+2.91%)
Dec 22, 2017 51.39 52.54 50.93 51.90 1,465,946 +0.65(+1.27%)
Dec 21, 2017 49.70 51.39 49.56 51.25 2,070,295 +1.64(+3.31%)
Dec 20, 2017 48.75 49.81 48.24 49.61 2,323,178 +1.26(+2.61%)
Dec 19, 2017 48.69 49.39 48.31 48.35 1,740,784 +0.01(+0.02%)
Dec 18, 2017 47.84 48.69 47.28 48.34 2,578,090 +1.14(+2.42%)
Dec 15, 2017 47.64 47.83 47.04 47.20 1,733,633 -0.16(-0.34%)
Dec 14, 2017 47.62 48.10 47.27 47.36 2,890,649 +0.05(+0.11%)
Dec 13, 2017 48.18 48.37 47.09 47.31 2,244,957 -0.74(-1.54%)
Dec 12, 2017 48.60 49.29 47.88 48.05 2,197,642 -0.02(-0.04%)
Dec 11, 2017 48.14 48.39 47.81 48.07 1,146,238 +0.14(+0.29%)
Dec 08, 2017 47.75 48.18 47.35 47.93 1,207,166 +0.85(+1.81%)
Dec 07, 2017 46.56 47.21 46.34 47.08 1,183,438 +0.49(+1.05%)
Dec 06, 2017 46.80 47.19 46.25 46.59 1,416,695 -0.82(-1.73%)
Dec 05, 2017 47.52 48.02 47.18 47.41 1,222,481 -0.40(-0.84%)
Dec 04, 2017 48.23 48.74 47.63 47.81 2,043,948 -0.66(-1.36%)
Dec 01, 2017 47.95 48.99 47.94 48.47 2,267,187 +1.14(+2.41%)
Nov 30, 2017 46.65 48.12 46.59 47.33 2,960,964 +1.28(+2.78%)
Nov 29, 2017 45.60 46.17 45.35 46.05 1,548,065 +0.48(+1.05%)
Nov 28, 2017 45.10 45.76 44.78 45.57 1,320,938 +0.43(+0.95%)
Nov 27, 2017 46.24 46.32 44.99 45.14 1,543,530 -1.59(-3.40%)
Nov 24, 2017 46.69 46.86 46.42 46.73 662,073 +0.49(+1.06%)
Nov 22, 2017 46.35 46.41 45.70 46.24 1,774,777 +0.70(+1.54%)
Nov 21, 2017 45.64 46.00 45.18 45.54 2,115,085 +0.29(+0.64%)
Nov 20, 2017 45.43 45.78 44.74 45.25 2,100,435 -0.67(-1.46%)
Nov 17, 2017 45.95 46.14 45.31 45.92 2,543,809 +0.40(+0.88%)
Nov 16, 2017 45.00 45.68 44.56 45.52 2,618,017 +0.68(+1.52%)
Nov 15, 2017 43.79 45.00 42.83 44.84 3,367,742 +0.27(+0.61%)
Nov 14, 2017 45.60 45.99 44.53 44.57 4,677,009 -1.26(-2.75%)
Nov 13, 2017 46.63 47.53 45.80 45.83 3,974,962 -0.86(-1.84%)
Nov 10, 2017 46.66 46.72 45.77 46.69 2,854,615 +0.37(+0.80%)
Nov 09, 2017 45.33 46.55 44.94 46.32 3,684,326 +1.43(+3.19%)
Nov 08, 2017 45.75 46.64 44.57 44.89 7,176,592 +1.30(+2.98%)
Nov 07, 2017 43.83 43.95 43.08 43.59 3,766,051 -0.35(-0.80%)
Nov 06, 2017 42.74 43.95 42.53 43.94 3,543,087 +1.57(+3.71%)
Nov 03, 2017 41.27 42.75 40.96 42.37 2,958,985 +1.23(+2.99%)
Nov 02, 2017 41.58 42.32 40.69 41.14 1,703,431 -0.60(-1.44%)
Nov 01, 2017 41.24 42.28 41.16 41.74 2,397,275 +1.03(+2.53%)
Oct 31, 2017 40.34 40.88 39.95 40.71 2,191,919 +0.26(+0.64%)
Oct 30, 2017 39.61 40.56 39.55 40.45 2,896,115 +1.08(+2.74%)
Oct 27, 2017 37.99 39.59 37.70 39.37 2,884,472 +1.13(+2.96%)
Oct 26, 2017 37.69 38.30 36.90 38.24 2,834,211 +0.50(+1.32%)
Oct 25, 2017 37.31 37.78 36.96 37.74 2,506,174 +0.12(+0.32%)
Oct 24, 2017 37.78 38.34 37.24 37.62 2,170,096 +0.15(+0.40%)
Oct 23, 2017 37.89 38.08 37.32 37.47 1,884,861 -0.43(-1.13%)
Oct 20, 2017 36.96 37.90 36.80 37.90 2,334,821 +1.13(+3.07%)
Oct 19, 2017 36.25 36.98 36.05 36.77 2,136,528 +0.22(+0.60%)
Oct 18, 2017 37.35 37.72 36.53 36.55 1,488,059 -0.76(-2.04%)
Oct 17, 2017 37.40 37.67 36.53 37.31 1,969,316 -0.11(-0.29%)
Oct 16, 2017 37.73 37.96 37.23 37.42 1,370,050 +0.22(+0.59%)
Oct 13, 2017 37.64 37.80 37.00 37.20 1,421,236 +0.13(+0.35%)
Oct 12, 2017 37.19 37.45 36.75 37.07 2,185,001 -0.57(-1.51%)
Oct 11, 2017 36.85 37.64 36.47 37.64 2,054,773 +0.72(+1.95%)
Oct 10, 2017 37.64 37.95 36.51 36.92 1,563,859 -0.08(-0.22%)
Oct 09, 2017 36.83 37.03 36.58 37.00 1,573,406 +0.45(+1.23%)
Oct 06, 2017 37.23 37.52 36.35 36.55 2,580,413 -1.32(-3.49%)
Oct 05, 2017 37.75 38.07 37.60 37.87 2,131,559 +0.40(+1.07%)
Oct 04, 2017 38.28 38.50 37.34 37.47 2,321,836 -0.82(-2.14%)
Oct 03, 2017 38.43 38.49 38.01 38.29 1,832,307 -0.30(-0.78%)
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.