Skip to main content

Continental Resources (NY: CLR )

65.35 -0.90 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 58.12 58.49 54.75 55.57 1,546,325 -2.36(-4.07%)
Apr 28, 2022 56.07 58.71 54.86 57.93 1,138,020 +1.84(+3.28%)
Apr 27, 2022 55.77 57.01 53.81 56.09 1,872,117 +0.70(+1.26%)
Apr 26, 2022 56.83 57.59 55.23 55.39 1,826,335 -1.19(-2.10%)
Apr 25, 2022 56.85 57.09 53.80 56.58 1,653,145 -2.22(-3.78%)
Apr 22, 2022 61.90 62.47 58.31 58.80 1,640,907 -3.54(-5.68%)
Apr 21, 2022 65.90 66.20 61.88 62.34 1,483,881 -2.82(-4.33%)
Apr 20, 2022 64.93 65.50 64.06 65.16 932,700 +1.04(+1.62%)
Apr 19, 2022 64.73 65.65 63.69 64.12 1,089,864 -1.41(-2.15%)
Apr 18, 2022 66.22 66.86 64.90 65.53 1,290,008 +0.14(+0.21%)
Apr 14, 2022 65.31 66.71 65.18 65.39 1,366,189 -0.43(-0.65%)
Apr 13, 2022 64.79 66.14 63.27 65.82 1,713,097 +2.47(+3.90%)
Apr 12, 2022 62.67 64.31 62.67 63.35 1,283,213 +2.03(+3.31%)
Apr 11, 2022 62.16 62.16 60.60 61.32 1,058,352 -1.76(-2.79%)
Apr 08, 2022 61.57 63.44 61.57 63.08 1,081,153 +2.15(+3.53%)
Apr 07, 2022 60.70 61.50 58.78 60.93 1,166,207 +1.43(+2.40%)
Apr 06, 2022 62.10 62.28 59.06 59.50 1,508,573 -1.69(-2.76%)
Apr 05, 2022 62.71 63.34 60.89 61.19 1,125,443 -1.52(-2.42%)
Apr 04, 2022 63.75 64.43 61.98 62.71 968,643 -0.19(-0.30%)
Apr 01, 2022 61.51 63.04 61.50 62.90 893,086 +1.57(+2.56%)
Mar 31, 2022 61.95 63.54 61.31 61.33 1,101,008 -1.42(-2.26%)
Mar 30, 2022 63.50 64.49 62.20 62.75 947,781 +0.47(+0.75%)
Mar 29, 2022 60.71 62.40 59.81 62.28 1,298,125 -0.56(-0.89%)
Mar 28, 2022 63.02 63.48 62.22 62.84 1,419,823 -2.35(-3.60%)
Mar 25, 2022 62.73 65.32 62.61 65.19 1,508,092 +2.16(+3.43%)
Mar 24, 2022 63.71 63.71 62.16 63.03 1,128,286 -0.64(-1.01%)
Mar 23, 2022 63.72 64.53 63.11 63.67 1,417,034 +1.76(+2.84%)
Mar 22, 2022 62.64 63.59 60.98 61.91 1,819,271 -1.22(-1.93%)
Mar 21, 2022 61.85 63.23 61.41 63.13 2,090,930 +3.28(+5.48%)
Mar 18, 2022 60.45 61.45 59.65 59.85 3,009,382 -0.97(-1.59%)
Mar 17, 2022 58.85 61.27 58.52 60.82 2,423,666 +3.82(+6.70%)
Mar 16, 2022 56.50 57.60 55.58 57.00 2,205,082 +0.26(+0.46%)
Mar 15, 2022 54.00 57.33 53.21 56.74 2,205,338 -0.35(-0.61%)
Mar 14, 2022 56.63 57.72 54.52 57.09 2,324,651 -1.18(-2.03%)
Mar 11, 2022 58.81 59.49 57.60 58.27 2,354,121 -1.24(-2.08%)
Mar 10, 2022 59.59 59.51 2,453,226 +1.04(+1.78%)
Mar 09, 2022 56.49 59.31 54.84 58.47 2,427,811 -0.34(-0.58%)
Mar 08, 2022 61.99 62.97 56.40 58.81 3,187,236 -1.54(-2.55%)
Mar 07, 2022 61.10 62.38 57.80 60.35 3,692,947 -0.55(-0.90%)
Mar 04, 2022 58.02 60.96 58.00 60.90 3,461,992 +2.80(+4.82%)
Mar 03, 2022 58.31 59.19 57.06 58.10 2,180,705 -1.23(-2.07%)
Mar 02, 2022 58.40 59.82 57.10 59.33 3,293,256 +1.77(+3.08%)
Mar 01, 2022 56.17 58.74 55.80 57.56 2,799,772 +2.13(+3.84%)
Feb 28, 2022 52.50 55.53 51.50 55.43 2,924,785 +3.11(+5.94%)
Feb 25, 2022 51.42 52.36 50.86 52.32 1,782,612 +0.68(+1.32%)
Feb 24, 2022 52.72 52.85 50.42 51.64 2,318,574 -0.12(-0.23%)
Feb 23, 2022 51.93 52.99 50.85 51.76 2,534,290 +0.34(+0.66%)
Feb 22, 2022 54.84 55.16 50.65 51.42 2,430,036 -1.35(-2.56%)
Feb 18, 2022 52.77 0 -1.40(-2.58%)
Feb 17, 2022 54.23 56.30 53.89 54.17 2,677,526 -0.02(-0.04%)
Feb 16, 2022 55.26 56.22 53.84 54.19 4,051,460 -0.08(-0.15%)
Feb 15, 2022 50.88 55.92 50.00 54.27 9,772,282 -3.09(-5.39%)
Feb 14, 2022 59.56 59.56 56.46 57.36 3,125,905 -2.28(-3.82%)
Feb 11, 2022 56.69 60.16 56.41 59.64 3,135,957 +3.98(+7.15%)
Feb 10, 2022 55.00 58.15 55.00 55.66 2,146,615 +0.13(+0.23%)
Feb 09, 2022 54.50 56.46 54.50 55.53 1,405,260 +0.74(+1.35%)
Feb 08, 2022 57.00 57.23 54.19 54.79 2,013,991 -2.32(-4.06%)
Feb 07, 2022 58.37 58.37 56.05 57.11 1,836,324 -0.14(-0.24%)
Feb 04, 2022 57.18 59.82 57.11 57.25 2,897,693 +1.99(+3.60%)
Feb 03, 2022 54.50 55.96 55.26 1,598,753 +0.18(+0.33%)
Feb 02, 2022 54.93 55.26 53.62 55.08 1,108,615 +0.14(+0.25%)
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.