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 (%)
Nov 22, 2022 74.27 0 +0.03(+0.04%)
Nov 21, 2022 74.21 74.24 74.20 74.24 3,698,879 +0.04(+0.05%)
Nov 18, 2022 74.13 74.24 74.13 74.20 3,288,666 +0.03(+0.04%)
Nov 17, 2022 74.12 74.22 74.10 74.17 2,519,653 +0.05(+0.07%)
Nov 16, 2022 74.11 74.14 74.08 74.12 2,435,512 +0.05(+0.07%)
Nov 15, 2022 74.17 74.18 74.07 74.07 4,390,482 -0.08(-0.11%)
Nov 14, 2022 74.16 74.19 74.13 74.15 2,598,126 -0.03(-0.04%)
Nov 11, 2022 74.15 74.18 74.11 74.18 2,921,795 +0.13(+0.18%)
Nov 10, 2022 74.10 74.19 74.03 74.05 4,509,453 +0.07(+0.09%)
Nov 09, 2022 74.10 74.14 73.97 73.98 3,164,516 -0.10(-0.13%)
Nov 08, 2022 74.13 74.20 74.08 74.08 3,911,268 -0.06(-0.08%)
Nov 07, 2022 74.10 74.21 74.10 74.14 4,168,666 -0.01(-0.01%)
Nov 04, 2022 74.14 74.19 74.00 74.15 3,151,437 +0.10(+0.14%)
Nov 03, 2022 73.95 74.14 73.95 74.05 2,919,078 +0.08(+0.11%)
Nov 02, 2022 73.96 74.06 73.97 3,625,263 +0.03(+0.04%)
Nov 01, 2022 74.00 74.03 73.87 73.94 4,995,246 -0.03(-0.04%)
Oct 31, 2022 73.97 74.16 73.94 73.97 5,592,658 +0.00(+0.00%)
Oct 28, 2022 74.00 74.01 73.89 73.97 4,954,178 +0.07(+0.09%)
Oct 27, 2022 73.93 74.06 73.90 73.90 4,912,113 +0.01(+0.01%)
Oct 26, 2022 73.94 74.03 73.89 73.89 5,367,579 -0.04(-0.05%)
Oct 25, 2022 73.95 73.99 73.87 73.93 5,237,681 +0.03(+0.04%)
Oct 24, 2022 73.89 74.21 73.83 73.90 5,902,321 -0.10(-0.14%)
Oct 21, 2022 73.82 74.08 73.69 74.00 7,653,639 +0.21(+0.28%)
Oct 20, 2022 73.72 73.85 73.59 73.79 7,999,706 +0.22(+0.30%)
Oct 19, 2022 73.72 73.92 73.54 73.57 8,480,719 -0.11(-0.15%)
Oct 18, 2022 73.95 74.00 73.37 73.68 15,666,635 -0.46(-0.62%)
Oct 17, 2022 73.96 74.14 73.85 74.14 23,752,900 +5.92(+8.68%)
Oct 14, 2022 69.72 70.72 68.04 68.22 962,414 -2.24(-3.18%)
Oct 13, 2022 68.27 71.41 68.13 70.46 1,177,965 +1.09(+1.57%)
Oct 12, 2022 68.48 69.89 67.88 69.37 582,768 +0.34(+0.49%)
Oct 11, 2022 67.57 69.56 67.41 69.03 871,226 +0.28(+0.41%)
Oct 10, 2022 69.99 70.73 68.18 68.75 838,871 -0.95(-1.36%)
Oct 07, 2022 69.77 70.70 68.95 69.70 1,167,879 -0.06(-0.09%)
Oct 06, 2022 69.22 70.50 68.95 69.76 1,257,333 +0.11(+0.16%)
Oct 05, 2022 69.98 70.81 68.68 69.65 1,221,157 -0.10(-0.14%)
Oct 04, 2022 69.11 69.98 68.58 69.75 1,349,042 +1.47(+2.15%)
Oct 03, 2022 69.09 69.28 67.84 68.28 1,837,282 +1.47(+2.20%)
Sep 30, 2022 66.01 67.25 65.40 66.81 719,276 +0.23(+0.35%)
Sep 29, 2022 66.47 66.84 64.98 66.58 822,524 -0.40(-0.60%)
Sep 28, 2022 64.20 67.25 64.00 66.98 1,249,688 +3.28(+5.15%)
Sep 27, 2022 63.79 64.53 62.99 63.70 999,788 +1.05(+1.68%)
Sep 26, 2022 64.00 65.16 61.75 62.65 2,287,018 -1.40(-2.19%)
Sep 23, 2022 65.58 66.34 63.55 64.05 2,620,939 -3.83(-5.64%)
Sep 22, 2022 70.33 70.48 67.87 67.88 1,124,199 -1.20(-1.74%)
Sep 21, 2022 70.78 70.95 69.06 69.08 1,073,618 -0.61(-0.88%)
Sep 20, 2022 70.01 70.33 69.05 69.69 1,068,107 -0.56(-0.80%)
Sep 19, 2022 68.45 70.31 68.19 70.25 1,081,039 +0.41(+0.59%)
Sep 16, 2022 70.69 70.69 68.76 69.84 1,762,719 -1.05(-1.48%)
Sep 15, 2022 70.46 71.38 69.85 70.89 873,332 -0.98(-1.36%)
Sep 14, 2022 70.64 72.05 70.45 71.87 1,291,492 +2.14(+3.07%)
Sep 13, 2022 70.00 71.30 69.49 69.73 984,192 -1.15(-1.62%)
Sep 12, 2022 71.42 71.47 70.61 70.88 962,444 +0.52(+0.74%)
Sep 09, 2022 70.50 71.11 69.81 70.36 1,013,925 +0.94(+1.35%)
Sep 08, 2022 68.75 69.69 68.19 69.42 1,623,399 +1.05(+1.54%)
Sep 07, 2022 67.10 69.00 66.05 68.37 2,233,560 -0.32(-0.47%)
Sep 06, 2022 69.64 69.87 68.07 68.69 1,240,018 -0.88(-1.26%)
Sep 02, 2022 69.47 71.05 68.84 69.57 898,255 +1.22(+1.78%)
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.