Skip to main content

Continental Resources (NY: CLR )

65.66 +0.31 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 61.60 64.49 61.48 64.21 991,181 +3.03(+4.95%)
Jan 28, 2011 59.76 61.70 59.12 61.18 946,686 +1.44(+2.41%)
Jan 27, 2011 59.61 59.98 59.14 59.74 440,309 +0.03(+0.05%)
Jan 26, 2011 58.29 60.03 58.03 59.71 720,249 +1.83(+3.16%)
Jan 25, 2011 58.72 59.17 57.03 57.88 805,747 -1.42(-2.39%)
Jan 24, 2011 59.50 59.93 58.78 59.30 640,520 -0.43(-0.72%)
Jan 21, 2011 60.96 61.40 59.19 59.73 762,921 -0.77(-1.27%)
Jan 20, 2011 61.60 61.85 59.31 60.50 1,029,604 -1.64(-2.64%)
Jan 19, 2011 62.77 63.00 61.45 62.14 490,654 -0.34(-0.54%)
Jan 18, 2011 62.74 63.45 62.23 62.48 527,187 -0.19(-0.30%)
Jan 14, 2011 61.72 62.74 61.48 62.67 384,157 +1.32(+2.15%)
Jan 13, 2011 62.64 62.88 61.29 61.35 557,813 -1.09(-1.75%)
Jan 12, 2011 63.56 63.84 61.65 62.44 898,071 -0.19(-0.30%)
Jan 11, 2011 60.01 63.21 60.01 62.63 1,344,544 +2.79(+4.66%)
Jan 10, 2011 58.08 59.99 57.88 59.84 643,628 +1.69(+2.91%)
Jan 07, 2011 57.82 58.32 56.90 58.15 439,686 +0.74(+1.29%)
Jan 06, 2011 59.43 60.15 57.35 57.41 773,917 -1.24(-2.11%)
Jan 05, 2011 57.38 58.75 56.55 58.65 477,277 +1.25(+2.18%)
Jan 04, 2011 58.62 59.29 56.87 57.40 821,434 -1.44(-2.45%)
Jan 03, 2011 59.49 60.07 58.69 58.84 467,309 -0.01(-0.02%)
Dec 31, 2010 58.41 59.08 58.03 58.85 248,365 +0.25(+0.43%)
Dec 30, 2010 58.66 59.36 58.51 58.60 254,143 -0.05(-0.09%)
Dec 29, 2010 57.55 59.45 57.55 58.65 394,432 +1.16(+2.02%)
Dec 28, 2010 57.86 58.37 57.48 57.49 344,109 -0.02(-0.03%)
Dec 27, 2010 58.99 58.99 57.26 57.51 506,720 -1.60(-2.71%)
Dec 23, 2010 59.03 59.56 58.33 59.11 318,609 +0.03(+0.05%)
Dec 22, 2010 58.83 59.48 58.34 59.08 495,850 +0.22(+0.37%)
Dec 21, 2010 58.02 59.17 57.44 58.86 397,825 +1.22(+2.12%)
Dec 20, 2010 57.75 57.84 56.90 57.64 426,391 +0.48(+0.84%)
Dec 17, 2010 58.13 58.15 57.16 57.16 1,856,965 -0.82(-1.41%)
Dec 16, 2010 57.64 58.09 56.67 57.98 586,296 +0.37(+0.64%)
Dec 15, 2010 57.80 58.27 57.08 57.61 460,681 -0.42(-0.72%)
Dec 14, 2010 58.90 59.08 57.72 58.03 364,744 -0.76(-1.29%)
Dec 13, 2010 58.81 59.98 58.55 58.79 618,718 +0.50(+0.86%)
Dec 10, 2010 57.57 58.45 57.23 58.29 565,170 +0.63(+1.09%)
Dec 09, 2010 58.00 58.99 56.78 57.66 597,887 +0.02(+0.03%)
Dec 08, 2010 58.53 59.06 57.24 57.64 908,805 -0.89(-1.52%)
Dec 07, 2010 58.29 59.19 58.14 58.53 711,049 +0.62(+1.07%)
Dec 06, 2010 56.50 58.27 56.07 57.91 838,168 +1.30(+2.30%)
Dec 03, 2010 55.40 56.79 55.32 56.61 386,782 +0.90(+1.62%)
Dec 02, 2010 55.00 55.86 54.93 55.71 415,635 +0.72(+1.31%)
Dec 01, 2010 54.42 55.09 54.37 54.99 558,844 +1.54(+2.88%)
Nov 30, 2010 52.98 53.69 52.76 53.45 698,052 -0.12(-0.22%)
Nov 29, 2010 53.63 53.75 52.61 53.57 623,341 -0.32(-0.59%)
Nov 26, 2010 53.54 54.08 53.51 53.89 90,032 -0.19(-0.35%)
Nov 24, 2010 53.77 54.08 54.08 54.08 299,640 +0.76(+1.43%)
Nov 23, 2010 53.30 53.68 52.82 53.32 772,064 -0.89(-1.64%)
Nov 22, 2010 52.56 54.33 52.54 54.21 1,135,955 +1.31(+2.48%)
Nov 19, 2010 50.96 53.07 50.63 52.90 1,074,029 +2.39(+4.73%)
Nov 18, 2010 49.86 50.96 49.78 50.51 523,608 +1.31(+2.66%)
Nov 17, 2010 48.68 49.33 48.29 49.20 529,038 +0.38(+0.78%)
Nov 16, 2010 48.63 48.85 47.64 48.82 640,912 -0.21(-0.43%)
Nov 15, 2010 49.22 49.67 48.65 49.03 261,625 +0.13(+0.27%)
Nov 12, 2010 49.89 49.92 48.51 48.90 429,746 -1.57(-3.11%)
Nov 11, 2010 49.79 50.62 49.50 50.47 486,199 +0.07(+0.14%)
Nov 10, 2010 50.50 50.52 49.04 50.40 678,047 +0.10(+0.20%)
Nov 09, 2010 50.23 51.49 50.00 50.30 751,241 +0.26(+0.52%)
Nov 08, 2010 49.47 50.17 49.43 50.04 459,093 +0.11(+0.22%)
Nov 05, 2010 49.92 50.09 49.00 49.93 755,397 -0.06(-0.12%)
Nov 04, 2010 49.75 50.19 49.19 49.99 1,202,936 +0.68(+1.38%)
Nov 03, 2010 49.39 49.45 48.31 49.31 523,336 +0.07(+0.14%)
Nov 02, 2010 48.78 49.38 48.27 49.24 515,283 +1.08(+2.24%)
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.