Skip to main content

Continental Resources (NY: CLR )

66.81 +0.23 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 68.17 70.62 67.32 69.83 991,650 -0.20(-0.29%)
Aug 30, 2022 71.03 71.21 69.00 70.03 1,248,535 -2.28(-3.15%)
Aug 29, 2022 70.84 72.70 70.68 72.31 960,663 +1.55(+2.19%)
Aug 26, 2022 71.41 71.89 70.52 70.76 647,929 -0.73(-1.02%)
Aug 25, 2022 72.00 72.05 70.71 71.49 534,536 -0.31(-0.43%)
Aug 24, 2022 71.10 71.95 70.21 71.80 767,944 +1.00(+1.41%)
Aug 23, 2022 70.83 71.28 69.92 70.80 1,013,297 +1.26(+1.81%)
Aug 22, 2022 69.00 70.03 67.70 69.54 1,527,926 -0.03(-0.04%)
Aug 19, 2022 70.50 70.94 69.55 69.57 1,189,117 -0.99(-1.40%)
Aug 18, 2022 68.75 70.62 68.75 70.56 2,421,010 +2.30(+3.37%)
Aug 17, 2022 67.43 68.94 67.27 68.26 629,649 +0.66(+0.98%)
Aug 16, 2022 68.41 69.20 66.78 67.60 1,100,408 -0.46(-0.68%)
Aug 15, 2022 66.33 68.87 65.15 68.06 935,407 -0.55(-0.80%)
Aug 12, 2022 68.12 68.81 67.60 68.61 563,231 +0.04(+0.06%)
Aug 11, 2022 68.47 69.23 67.70 68.57 949,881 +0.94(+1.39%)
Aug 10, 2022 67.52 68.23 66.34 67.63 674,758 +0.10(+0.15%)
Aug 09, 2022 67.29 68.02 66.78 67.53 569,203 +1.40(+2.12%)
Aug 08, 2022 66.26 66.98 65.62 66.13 995,436 -0.38(-0.57%)
Aug 05, 2022 64.68 68.04 64.07 66.51 1,089,899 +1.42(+2.18%)
Aug 04, 2022 66.68 67.05 64.79 65.09 1,111,293 -1.84(-2.75%)
Aug 03, 2022 68.37 68.77 66.21 66.93 1,110,974 -0.89(-1.31%)
Aug 02, 2022 67.63 68.31 67.07 67.82 659,661 -0.11(-0.16%)
Aug 01, 2022 67.65 68.32 66.51 67.93 829,477 -0.96(-1.39%)
Jul 29, 2022 67.57 69.40 67.30 68.89 1,846,124 +1.63(+2.42%)
Jul 28, 2022 67.50 67.67 65.99 67.26 855,909 +0.12(+0.18%)
Jul 27, 2022 66.11 67.27 65.50 67.14 823,844 +1.44(+2.19%)
Jul 26, 2022 66.61 66.99 64.60 65.70 1,181,495 +0.05(+0.08%)
Jul 25, 2022 64.26 65.97 64.01 65.65 1,076,252 +2.18(+3.43%)
Jul 22, 2022 64.18 64.99 63.28 63.47 1,046,453 -1.34(-2.07%)
Jul 21, 2022 64.83 65.51 63.26 64.81 1,195,119 -1.70(-2.56%)
Jul 20, 2022 65.48 66.71 64.80 66.51 776,307 +0.27(+0.41%)
Jul 19, 2022 64.33 66.67 63.93 66.24 1,043,259 +1.55(+2.40%)
Jul 18, 2022 64.30 65.58 64.05 64.69 1,312,984 +1.53(+2.42%)
Jul 15, 2022 64.34 64.39 62.43 63.16 1,142,066 +0.03(+0.05%)
Jul 14, 2022 61.02 63.23 60.89 63.13 2,135,186 -0.17(-0.27%)
Jul 13, 2022 62.16 64.30 62.16 63.30 1,354,012 +0.34(+0.54%)
Jul 12, 2022 62.56 63.67 61.74 62.96 1,106,544 -1.80(-2.78%)
Jul 11, 2022 64.50 65.50 63.64 64.76 724,471 -0.45(-0.69%)
Jul 08, 2022 65.62 66.00 63.92 65.21 756,600 +0.45(+0.69%)
Jul 07, 2022 64.92 65.73 63.77 64.76 1,352,392 +1.64(+2.60%)
Jul 06, 2022 62.87 63.98 60.71 63.12 2,388,930 -0.99(-1.54%)
Jul 05, 2022 64.84 65.39 62.04 64.11 1,796,463 -1.55(-2.36%)
Jul 01, 2022 66.28 66.62 63.98 65.66 1,195,815 +0.31(+0.47%)
Jun 30, 2022 65.25 66.73 64.42 65.35 1,374,952 -0.90(-1.36%)
Jun 29, 2022 68.59 68.92 65.50 66.25 1,448,786 -1.44(-2.13%)
Jun 28, 2022 67.97 69.00 66.54 67.69 1,340,498 +0.41(+0.61%)
Jun 27, 2022 66.08 67.88 65.60 67.28 2,065,040 +2.06(+3.16%)
Jun 24, 2022 65.11 66.89 64.50 65.22 3,733,699 +1.00(+1.56%)
Jun 23, 2022 65.96 66.26 62.38 64.22 2,605,038 -0.83(-1.28%)
Jun 22, 2022 64.50 67.44 63.86 65.05 2,907,544 -1.62(-2.43%)
Jun 21, 2022 67.58 67.83 65.90 66.67 2,793,581 +0.84(+1.28%)
Jun 17, 2022 69.04 69.46 64.12 65.83 4,817,915 -3.67(-5.28%)
Jun 16, 2022 70.00 72.20 69.14 69.50 4,680,689 -2.11(-2.95%)
Jun 15, 2022 72.76 74.31 70.79 71.61 4,989,517 -2.61(-3.52%)
Jun 14, 2022 74.88 75.49 72.20 74.22 9,607,558 +9.72(+15.07%)
Jun 13, 2022 68.13 68.13 63.96 64.50 2,087,925 -5.99(-8.50%)
Jun 10, 2022 70.56 71.91 69.23 70.49 1,508,650 -1.56(-2.17%)
Jun 09, 2022 71.71 73.54 71.16 72.05 1,150,843 -0.58(-0.80%)
Jun 08, 2022 72.95 73.40 71.87 72.63 1,197,697 -0.02(-0.03%)
Jun 07, 2022 70.59 72.95 70.51 72.65 1,279,750 +1.73(+2.44%)
Jun 06, 2022 70.29 71.68 69.20 70.92 2,180,559 +1.82(+2.63%)
Jun 03, 2022 67.77 69.44 66.88 69.10 1,188,273 +1.50(+2.22%)
Jun 02, 2022 68.31 68.64 67.02 67.60 1,500,930 -1.38(-2.00%)
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.