Skip to main content

Continental Resources (NY: CLR )

74.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.30 40.02 38.98 39.37 3,190 -0.31(-0.78%)
Aug 30, 2010 39.95 40.34 39.68 39.68 464,641 -0.09(-0.22%)
Aug 27, 2010 39.77 39.85 38.21 39.77 609,131 +0.90(+2.32%)
Aug 26, 2010 39.07 40.14 38.73 38.87 836,440 +0.17(+0.45%)
Aug 25, 2010 38.34 38.88 37.15 38.69 1,050,614 -0.05(-0.13%)
Aug 24, 2010 39.34 39.34 37.97 38.74 1,438,372 -1.43(-3.56%)
Aug 23, 2010 40.28 40.58 40.01 40.17 434,668 +0.03(+0.07%)
Aug 20, 2010 40.59 40.59 39.19 40.14 874,882 -0.78(-1.90%)
Aug 19, 2010 41.89 42.11 40.71 40.92 533,600 -1.19(-2.82%)
Aug 18, 2010 42.26 42.33 41.45 42.10 514,168 +0.17(+0.42%)
Aug 17, 2010 41.77 42.49 41.70 41.93 524,318 +0.90(+2.20%)
Aug 16, 2010 41.45 41.94 40.81 41.02 554,053 -0.71(-1.70%)
Aug 13, 2010 41.73 42.36 41.56 41.73 329,249 -0.43(-1.01%)
Aug 12, 2010 41.72 42.77 41.65 42.16 776,429 -0.48(-1.12%)
Aug 11, 2010 42.78 43.03 42.00 42.64 749,782 -1.02(-2.34%)
Aug 10, 2010 44.25 44.29 43.12 43.66 992,154 -1.32(-2.94%)
Aug 09, 2010 45.80 45.90 44.60 44.98 570,659 -0.41(-0.90%)
Aug 06, 2010 45.39 46.49 44.68 45.39 643,126 -1.17(-2.50%)
Aug 05, 2010 45.67 47.27 45.67 46.55 566,289 -0.48(-1.01%)
Aug 04, 2010 46.31 47.21 46.22 47.03 486,887 +0.76(+1.64%)
Aug 03, 2010 45.70 46.51 45.70 46.27 891,556 +0.16(+0.34%)
Aug 02, 2010 45.26 46.30 45.19 46.12 745,629 +1.88(+4.24%)
Jul 30, 2010 44.24 44.72 43.41 44.24 439,535 -0.28(-0.63%)
Jul 29, 2010 44.73 45.31 43.78 44.52 446,045 -0.02(-0.04%)
Jul 28, 2010 44.47 45.06 44.12 44.54 583,404 +0.29(+0.66%)
Jul 27, 2010 45.63 45.63 43.44 44.25 695,176 -0.93(-2.06%)
Jul 26, 2010 44.47 45.33 44.47 45.18 338,101 +0.20(+0.45%)
Jul 23, 2010 44.56 45.02 43.78 44.98 554,571 +0.42(+0.94%)
Jul 22, 2010 43.77 44.88 43.50 44.56 904,504 +1.67(+3.90%)
Jul 21, 2010 43.74 43.85 42.37 42.89 731,007 -0.63(-1.45%)
Jul 20, 2010 40.62 43.52 40.62 43.52 897,072 +1.96(+4.72%)
Jul 19, 2010 42.28 42.28 40.89 41.56 614,611 -0.47(-1.11%)
Jul 16, 2010 42.03 43.03 41.75 42.03 520,147 -1.35(-3.11%)
Jul 15, 2010 43.97 44.00 42.47 43.38 832,423 -0.70(-1.59%)
Jul 14, 2010 43.69 44.62 43.23 44.08 490,970 +0.14(+0.31%)
Jul 13, 2010 43.94 44.23 43.06 43.94 158 +0.91(+2.12%)
Jul 12, 2010 42.56 44.00 42.17 43.03 1,110,968 +0.69(+1.63%)
Jul 09, 2010 42.34 43.40 41.71 42.34 1,596,720 -0.97(-2.24%)
Jul 08, 2010 43.60 44.02 42.08 43.31 889,468 +0.19(+0.45%)
Jul 07, 2010 42.28 43.15 41.92 43.11 1,688,800 +1.10(+2.61%)
Jul 06, 2010 43.15 44.41 41.55 42.02 1,037,814 -0.24(-0.58%)
Jul 02, 2010 42.26 43.22 41.70 42.26 674,755 -0.16(-0.37%)
Jul 01, 2010 43.31 43.76 40.72 42.41 1,717,684 -0.94(-2.17%)
Jun 30, 2010 44.95 45.47 43.14 43.36 286 -1.11(-2.49%)
Jun 29, 2010 46.11 46.11 44.14 44.46 1,686,134 -3.30(-6.92%)
Jun 25, 2010 47.77 48.19 45.86 47.77 1,092,278 +1.49(+3.21%)
Jun 24, 2010 46.63 47.33 46.00 46.28 1,097,562 -0.51(-1.08%)
Jun 23, 2010 46.55 47.31 45.67 46.79 607,370 -0.03(-0.06%)
Jun 22, 2010 48.21 48.92 46.56 46.82 544,145 -1.50(-3.10%)
Jun 21, 2010 50.18 50.47 47.83 48.31 617,261 -0.73(-1.49%)
Jun 18, 2010 49.04 49.73 48.65 49.04 973,011 +0.22(+0.46%)
Jun 17, 2010 50.86 50.86 48.19 48.82 1,439,160 -1.29(-2.58%)
Jun 16, 2010 50.01 51.04 49.41 50.11 1,153,584 -0.32(-0.64%)
Jun 15, 2010 50.32 50.58 49.47 50.43 945,039 +1.11(+2.25%)
Jun 14, 2010 50.12 50.75 49.18 49.32 1,186,388 +0.16(+0.32%)
Jun 11, 2010 48.43 49.28 47.94 49.17 986,469 -0.30(-0.61%)
Jun 10, 2010 48.13 49.59 47.71 49.47 1,242,543 +3.12(+6.73%)
Jun 09, 2010 46.53 47.80 46.12 46.35 1,439,330 +0.49(+1.06%)
Jun 08, 2010 44.54 46.01 43.87 45.86 1,098,282 +1.64(+3.71%)
Jun 07, 2010 44.89 46.03 44.13 44.22 743,213 -0.42(-0.94%)
Jun 04, 2010 44.64 47.60 44.20 44.64 1,528,878 -3.60(-7.45%)
Jun 03, 2010 48.15 48.71 46.33 48.23 1,555,430 +0.08(+0.16%)
Jun 02, 2010 44.67 48.19 44.30 48.16 1,108,442 +4.14(+9.40%)
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.