Skip to main content

Continental Resources (NY: CLR )

69.59 -0.97 (-1.37%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.30 25.46 24.55 24.91 354,420 -0.49(-1.93%)
Jan 30, 2008 24.57 25.91 24.45 25.40 235,800 +0.82(+3.34%)
Jan 29, 2008 25.05 25.05 24.13 24.58 358,400 +0.34(+1.40%)
Jan 28, 2008 23.33 24.90 23.14 24.24 333,100 +0.52(+2.19%)
Jan 25, 2008 23.95 24.62 23.30 23.72 168,300 +0.06(+0.25%)
Jan 24, 2008 22.20 23.97 22.20 23.66 358,400 +1.84(+8.43%)
Jan 23, 2008 22.05 22.28 20.60 21.82 507,500 -0.68(-3.02%)
Jan 22, 2008 21.92 22.88 20.55 22.50 218,650 -0.56(-2.43%)
Jan 21, 2008 22.81 23.46 21.80 23.06 0 +0.00(+0.00%)
Jan 18, 2008 22.81 23.46 21.80 23.06 294,672 +0.22(+0.96%)
Jan 17, 2008 25.58 25.93 22.45 22.84 545,400 -2.66(-10.43%)
Jan 16, 2008 26.00 26.41 25.31 25.50 547,625 -0.65(-2.49%)
Jan 15, 2008 27.60 27.60 26.11 26.15 263,815 -0.96(-3.54%)
Jan 14, 2008 27.35 27.35 26.36 27.11 603,800 +0.19(+0.71%)
Jan 11, 2008 25.85 27.07 25.72 26.92 603,910 +1.12(+4.34%)
Jan 10, 2008 25.80 26.01 25.72 25.80 107,300 -0.15(-0.58%)
Jan 09, 2008 25.49 26.10 25.34 25.95 346,000 +0.46(+1.80%)
Jan 08, 2008 25.90 26.09 25.34 25.49 159,495 -0.24(-0.93%)
Jan 07, 2008 26.70 27.09 25.26 25.73 258,089 -0.84(-3.16%)
Jan 04, 2008 27.05 27.20 26.38 26.57 185,600 -0.43(-1.59%)
Jan 03, 2008 27.31 27.34 26.40 27.00 361,500 +0.00(+0.00%)
Jan 02, 2008 26.36 28.09 26.29 27.00 364,500 +0.87(+3.33%)
Jan 01, 2008 26.52 26.62 25.60 26.13 130,300 +0.00(+0.00%)
Dec 31, 2007 26.52 26.62 25.60 26.13 130,300 -0.17(-0.65%)
Dec 28, 2007 26.97 26.97 26.29 26.30 130,825 -0.73(-2.70%)
Dec 27, 2007 25.14 27.08 25.14 27.03 396,300 +1.30(+5.05%)
Dec 26, 2007 25.80 25.80 25.06 25.73 260,000 +0.11(+0.43%)
Dec 24, 2007 24.81 26.00 24.81 25.62 163,600 +1.07(+4.36%)
Dec 21, 2007 24.80 24.80 23.88 24.55 539,200 -0.20(-0.81%)
Dec 20, 2007 24.80 26.16 24.49 24.75 477,641 -0.36(-1.43%)
Dec 19, 2007 24.29 25.53 23.79 25.11 406,000 +1.17(+4.89%)
Dec 18, 2007 25.12 25.38 23.29 23.94 379,200 -1.05(-4.20%)
Dec 17, 2007 26.16 26.16 24.82 24.99 167,300 -0.94(-3.63%)
Dec 14, 2007 26.08 27.62 25.59 25.93 428,800 -0.41(-1.56%)
Dec 13, 2007 25.50 26.42 25.20 26.34 259,100 +0.96(+3.78%)
Dec 12, 2007 25.42 25.50 24.90 25.38 255,600 +0.38(+1.52%)
Dec 11, 2007 24.92 25.60 24.76 25.00 264,836 +0.07(+0.28%)
Dec 10, 2007 24.99 25.37 24.55 24.93 208,300 +0.23(+0.93%)
Dec 07, 2007 24.10 24.96 24.10 24.70 194,400 +0.27(+1.11%)
Dec 06, 2007 23.74 24.80 23.54 24.43 354,700 +0.70(+2.95%)
Dec 05, 2007 23.50 24.18 23.22 23.73 539,900 +0.32(+1.37%)
Dec 04, 2007 23.40 23.50 23.12 23.41 220,700 +0.01(+0.04%)
Dec 03, 2007 24.05 24.05 23.14 23.40 298,500 -0.42(-1.76%)
Nov 30, 2007 22.95 23.99 22.31 23.82 690,100 +0.83(+3.61%)
Nov 29, 2007 23.55 23.84 22.83 22.99 352,110 -0.33(-1.42%)
Nov 28, 2007 22.15 23.62 22.15 23.32 365,720 +1.06(+4.76%)
Nov 27, 2007 22.00 22.33 21.64 22.26 316,100 +0.26(+1.18%)
Nov 26, 2007 22.57 23.00 21.96 22.00 161,415 -0.24(-1.08%)
Nov 23, 2007 22.39 22.86 21.69 22.24 114,545 +0.18(+0.82%)
Nov 21, 2007 22.18 22.45 21.92 22.06 172,900 +0.02(+0.09%)
Nov 20, 2007 21.96 22.66 21.87 22.04 339,700 +0.02(+0.09%)
Nov 19, 2007 21.76 22.12 21.76 22.02 298,400 +0.04(+0.18%)
Nov 16, 2007 21.43 22.11 21.20 21.98 260,100 +0.69(+3.24%)
Nov 15, 2007 21.59 21.59 20.90 21.29 252,300 -0.04(-0.19%)
Nov 14, 2007 22.07 22.25 21.08 21.33 422,500 -0.63(-2.87%)
Nov 13, 2007 22.70 22.92 21.01 21.96 534,400 -0.55(-2.44%)
Nov 12, 2007 23.58 23.58 22.37 22.51 453,840 -0.94(-4.01%)
Nov 09, 2007 22.95 24.26 22.95 23.45 428,920 +0.21(+0.90%)
Nov 08, 2007 22.50 23.35 22.25 23.24 768,225 +1.02(+4.59%)
Nov 07, 2007 21.57 22.77 21.01 22.22 854,330 +0.67(+3.11%)
Nov 06, 2007 23.59 23.59 20.98 21.55 1,047,900 -2.06(-8.73%)
Nov 05, 2007 23.75 23.98 23.42 23.61 266,800 -0.13(-0.55%)
Nov 02, 2007 23.00 24.58 22.73 23.74 399,100 +0.65(+2.82%)
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.