Skip to main content

Continental Resources (NY: CLR )

68.46 +1.65 (+2.47%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 50.99 51.80 49.40 50.17 1,048,416 -0.42(-0.83%)
Aug 28, 2008 51.49 52.08 48.66 50.59 1,631,890 -0.09(-0.18%)
Aug 27, 2008 51.99 52.94 49.90 50.68 1,368,100 +0.22(+0.44%)
Aug 26, 2008 49.91 52.50 49.75 50.46 1,612,271 +0.93(+1.88%)
Aug 25, 2008 51.56 51.98 47.52 49.53 2,005,769 -0.92(-1.82%)
Aug 22, 2008 52.54 53.30 49.50 50.45 2,134,833 -3.43(-6.37%)
Aug 21, 2008 52.63 56.54 52.40 53.88 2,741,831 +2.76(+5.40%)
Aug 20, 2008 49.73 52.98 48.32 51.12 2,849,631 +3.47(+7.28%)
Aug 19, 2008 43.30 49.21 43.30 47.65 2,383,406 +4.11(+9.44%)
Aug 18, 2008 46.61 46.69 43.00 43.54 1,138,118 -2.23(-4.87%)
Aug 15, 2008 45.36 46.33 43.68 45.77 0 -0.40(-0.87%)
Aug 14, 2008 47.94 47.94 44.22 46.17 1,776,178 -2.29(-4.73%)
Aug 13, 2008 44.01 49.50 43.00 48.46 2,022,019 +4.86(+11.15%)
Aug 12, 2008 45.15 45.65 42.78 43.60 1,991,632 -1.03(-2.31%)
Aug 11, 2008 45.04 46.73 40.94 44.63 2,305,398 -0.20(-0.45%)
Aug 08, 2008 46.62 47.11 44.28 44.83 1,717,086 -3.24(-6.74%)
Aug 07, 2008 52.07 53.73 47.61 48.07 1,912,511 -3.11(-6.08%)
Aug 06, 2008 47.38 51.58 46.91 51.18 1,651,104 +3.25(+6.78%)
Aug 05, 2008 49.45 51.84 46.15 47.93 2,847,365 -3.04(-5.96%)
Aug 04, 2008 55.80 55.92 50.00 50.97 1,775,757 -5.43(-9.63%)
Aug 01, 2008 57.46 60.43 55.60 56.40 1,415,233 -0.72(-1.26%)
Jul 31, 2008 61.40 61.40 56.55 57.12 1,390,336 -3.71(-6.10%)
Jul 30, 2008 55.00 62.71 53.74 60.83 2,732,819 +5.05(+9.05%)
Jul 29, 2008 55.78 61.51 53.18 55.78 4,002,182 -7.94(-12.46%)
Jul 28, 2008 64.10 67.00 62.75 63.72 1,466,309 +1.12(+1.79%)
Jul 25, 2008 61.66 65.75 61.27 62.60 1,040,896 +0.52(+0.84%)
Jul 24, 2008 62.44 65.84 58.57 62.08 2,377,013 -0.19(-0.31%)
Jul 23, 2008 68.33 68.97 60.53 62.27 2,523,075 -7.57(-10.84%)
Jul 22, 2008 72.23 72.23 66.13 69.84 1,964,410 -3.06(-4.20%)
Jul 21, 2008 72.25 73.27 68.04 72.90 1,173,991 +3.50(+5.04%)
Jul 18, 2008 68.73 72.43 66.50 69.40 1,523,546 +0.21(+0.30%)
Jul 17, 2008 73.62 78.00 68.09 69.19 2,473,846 -5.41(-7.25%)
Jul 16, 2008 76.92 78.50 72.06 74.60 1,950,549 -2.06(-2.69%)
Jul 15, 2008 79.54 80.41 71.58 76.66 1,941,860 -4.94(-6.05%)
Jul 14, 2008 81.28 83.47 80.29 81.60 1,522,952 +1.58(+1.97%)
Jul 11, 2008 79.06 83.81 76.67 80.02 2,652,443 +1.37(+1.74%)
Jul 10, 2008 68.98 79.92 67.53 78.65 4,815,652 +13.39(+20.52%)
Jul 09, 2008 65.26 68.40 63.81 65.26 1,860,166 -0.10(-0.15%)
Jul 08, 2008 63.89 66.21 57.16 65.36 3,092,584 -0.23(-0.35%)
Jul 07, 2008 66.20 67.80 62.27 65.59 1,683,335 -0.85(-1.28%)
Jul 04, 2008 67.83 68.68 61.00 66.44 1,194,068 +0.00(+0.00%)
Jul 03, 2008 67.83 68.68 61.00 66.44 1,194,068 -1.96(-2.87%)
Jul 02, 2008 72.04 75.00 68.13 68.40 2,382,594 -2.51(-3.54%)
Jul 01, 2008 70.84 71.49 67.50 70.91 1,192,467 +1.59(+2.29%)
Jun 30, 2008 68.75 71.84 68.33 69.32 1,473,319 +1.92(+2.85%)
Jun 27, 2008 67.75 68.05 65.25 67.40 1,279,366 +0.12(+0.18%)
Jun 26, 2008 65.79 68.10 63.81 67.28 1,270,711 +0.47(+0.70%)
Jun 25, 2008 68.36 68.50 62.61 66.81 1,233,363 -0.43(-0.64%)
Jun 24, 2008 73.10 73.10 66.71 67.24 1,600,499 -4.96(-6.87%)
Jun 23, 2008 67.97 72.85 66.86 72.20 1,218,455 +3.32(+4.82%)
Jun 20, 2008 71.75 71.97 68.76 68.88 1,310,198 -1.57(-2.23%)
Jun 19, 2008 74.79 74.86 68.68 70.45 1,199,441 -3.40(-4.60%)
Jun 18, 2008 74.62 74.62 69.99 73.85 1,169,366 +0.55(+0.75%)
Jun 17, 2008 71.79 74.37 70.67 73.30 1,376,079 +1.88(+2.63%)
Jun 16, 2008 69.67 73.40 69.67 71.42 1,442,261 +3.42(+5.03%)
Jun 13, 2008 65.51 69.08 64.00 68.00 1,032,342 +2.01(+3.05%)
Jun 12, 2008 67.65 68.61 63.58 65.99 1,842,923 -2.95(-4.28%)
Jun 11, 2008 68.63 71.48 67.83 68.94 1,505,575 -0.35(-0.51%)
Jun 10, 2008 67.61 72.01 64.76 69.29 3,371,995 -4.64(-6.28%)
Jun 09, 2008 76.10 76.10 71.80 73.93 1,384,259 -0.57(-0.77%)
Jun 06, 2008 70.48 75.90 69.01 74.50 2,822,388 +4.69(+6.72%)
Jun 05, 2008 65.22 69.84 64.88 69.81 1,444,068 +4.60(+7.05%)
Jun 04, 2008 64.92 67.23 64.55 65.21 1,345,999 -0.34(-0.52%)
Jun 03, 2008 65.09 66.11 63.50 65.55 1,863,248 +1.20(+1.86%)
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.