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, 2007 14.40 14.67 14.09 14.43 613,777 +0.04(+0.27%)
Aug 30, 2007 14.82 14.85 14.35 14.39 223,631 -0.50(-3.33%)
Aug 29, 2007 14.77 15.01 14.55 14.89 38,592 +0.02(+0.13%)
Aug 28, 2007 15.11 15.13 14.70 14.87 50,221 -0.32(-2.11%)
Aug 27, 2007 14.85 15.21 14.79 15.19 83,463 +0.34(+2.29%)
Aug 24, 2007 14.75 14.86 14.11 14.85 94,783 +0.19(+1.33%)
Aug 23, 2007 14.96 15.08 14.59 14.65 30,050 -0.39(-2.58%)
Aug 22, 2007 15.01 15.45 14.65 15.04 119,174 +0.41(+2.79%)
Aug 21, 2007 14.24 14.69 13.99 14.63 76,156 +0.55(+3.93%)
Aug 20, 2007 14.14 14.47 13.81 14.08 55,779 -0.06(-0.41%)
Aug 17, 2007 14.38 15.06 13.91 14.14 91,284 -0.19(-1.36%)
Aug 16, 2007 13.90 14.78 13.90 14.33 125,040 -0.24(-1.67%)
Aug 15, 2007 14.93 14.93 14.19 14.58 132,141 -0.36(-2.41%)
Aug 14, 2007 16.21 16.21 14.93 14.93 387,058 -1.03(-6.45%)
Aug 13, 2007 15.89 16.34 15.74 15.96 307,300 +0.08(+0.49%)
Aug 10, 2007 14.04 16.01 13.71 15.89 265,517 +1.85(+13.15%)
Aug 09, 2007 14.19 14.52 13.77 14.04 240,200 -0.19(-1.36%)
Aug 08, 2007 14.72 14.73 14.04 14.24 302,257 -0.15(-1.01%)
Aug 07, 2007 14.96 14.96 14.38 14.38 330,044 -0.41(-2.76%)
Aug 06, 2007 15.04 15.09 13.90 14.79 271,486 -0.04(-0.26%)
Aug 03, 2007 14.96 15.10 14.55 14.83 140,271 -0.02(-0.13%)
Aug 02, 2007 15.26 15.53 14.79 14.85 176,497 -0.36(-2.36%)
Aug 01, 2007 15.38 15.50 15.09 15.21 170,631 -0.08(-0.51%)
Jul 31, 2007 14.82 15.31 14.82 15.28 268,605 +0.79(+5.43%)
Jul 30, 2007 14.53 14.83 14.50 14.50 209,326 +0.05(+0.34%)
Jul 27, 2007 15.06 15.19 13.99 14.45 767,736 -0.74(-4.86%)
Jul 26, 2007 15.61 15.65 14.91 15.19 417,727 -0.36(-2.31%)
Jul 25, 2007 15.70 15.81 15.22 15.55 332,617 -0.07(-0.44%)
Jul 24, 2007 16.18 16.28 15.59 15.62 341,879 -0.77(-4.69%)
Jul 23, 2007 16.69 16.69 16.28 16.38 429,356 -0.18(-1.11%)
Jul 20, 2007 17.39 17.42 16.28 16.57 266,752 -0.83(-4.75%)
Jul 19, 2007 17.51 17.66 17.25 17.39 178,452 -0.31(-1.76%)
Jul 18, 2007 17.67 17.73 17.36 17.70 221,882 +0.21(+1.22%)
Jul 17, 2007 17.47 17.87 17.38 17.49 634,566 +0.21(+1.24%)
Jul 16, 2007 17.63 17.69 17.05 17.28 318,312 -0.35(-1.98%)
Jul 13, 2007 16.23 17.71 16.23 17.63 383,045 +1.22(+7.46%)
Jul 12, 2007 16.47 16.63 16.33 16.40 492,030 -0.06(-0.35%)
Jul 11, 2007 15.93 16.52 15.80 16.46 315,739 +0.47(+2.92%)
Jul 10, 2007 15.91 16.26 15.64 15.99 541,120 +0.11(+0.67%)
Jul 09, 2007 15.35 15.94 15.32 15.89 343,217 +0.44(+2.83%)
Jul 06, 2007 15.26 15.69 15.21 15.45 331,897 +0.13(+0.82%)
Jul 05, 2007 15.26 15.55 15.16 15.32 335,293 -0.13(-0.82%)
Jul 03, 2007 15.45 15.53 15.41 15.45 62,159 -0.08(-0.50%)
Jul 02, 2007 15.55 15.56 15.27 15.53 99,311 -0.02(-0.12%)
Jun 29, 2007 15.53 15.58 15.39 15.55 129,774 +0.11(+0.69%)
Jun 28, 2007 15.56 15.64 15.39 15.44 112,999 -0.12(-0.75%)
Jun 27, 2007 15.61 15.74 15.48 15.56 203,563 -0.02(-0.12%)
Jun 26, 2007 15.82 15.94 15.45 15.58 378,105 +0.01(+0.06%)
Jun 25, 2007 15.40 15.74 15.40 15.57 672,335 +0.26(+1.71%)
Jun 22, 2007 15.27 15.51 15.02 15.30 1,164,778 +0.04(+0.25%)
Jun 21, 2007 15.55 15.66 15.26 15.27 225,175 -0.27(-1.75%)
Jun 20, 2007 15.35 15.86 15.22 15.54 505,821 +0.18(+1.20%)
Jun 19, 2007 15.26 15.47 15.17 15.35 225,484 -0.04(-0.25%)
Jun 18, 2007 15.50 15.94 15.36 15.39 349,186 -0.27(-1.74%)
Jun 15, 2007 15.37 15.70 15.16 15.66 419,373 +0.22(+1.45%)
Jun 14, 2007 15.08 15.45 15.06 15.44 338,689 +0.09(+0.57%)
Jun 13, 2007 14.87 15.47 14.74 15.35 436,354 +0.40(+2.66%)
Jun 12, 2007 14.38 14.95 14.31 14.95 421,740 +0.38(+2.60%)
Jun 11, 2007 14.52 14.59 14.52 14.58 155,194 +0.06(+0.40%)
Jun 08, 2007 14.53 14.59 14.30 14.52 96,636 +0.04(+0.27%)
Jun 07, 2007 14.36 14.62 14.10 14.48 330,764 +0.12(+0.81%)
Jun 06, 2007 14.58 14.61 14.33 14.36 360,918 -0.21(-1.47%)
Jun 05, 2007 14.26 14.59 14.26 14.58 412,272 +0.21(+1.49%)
Jun 04, 2007 14.43 14.52 14.30 14.36 599,987 -0.07(-0.47%)
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.