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 30, 2015 42.22 46.00 42.00 45.40 7,072,976 +2.74(+6.42%)
Jan 29, 2015 42.96 43.20 40.89 42.66 4,536,009 +0.29(+0.68%)
Jan 28, 2015 45.31 45.35 42.11 42.37 7,473,526 -3.41(-7.45%)
Jan 27, 2015 44.21 46.19 43.60 45.78 5,835,157 +1.15(+2.58%)
Jan 26, 2015 43.16 45.17 42.57 44.63 5,037,910 +1.53(+3.55%)
Jan 23, 2015 42.29 44.28 42.10 43.10 12,145,957 +0.52(+1.22%)
Jan 22, 2015 42.20 42.78 40.97 42.58 6,777,138 +0.84(+2.01%)
Jan 21, 2015 38.98 41.83 38.55 41.74 6,534,573 +3.22(+8.36%)
Jan 20, 2015 38.60 39.02 37.35 38.52 4,299,818 -1.08(-2.73%)
Jan 16, 2015 37.33 39.65 37.29 39.60 6,375,631 +2.69(+7.29%)
Jan 15, 2015 38.47 39.70 36.81 36.91 4,831,445 -1.07(-2.82%)
Jan 14, 2015 34.87 38.56 34.64 37.98 7,898,837 +2.17(+6.06%)
Jan 13, 2015 34.88 36.18 34.45 35.81 6,952,257 +0.84(+2.40%)
Jan 12, 2015 34.81 35.12 33.87 34.97 6,706,014 -1.57(-4.30%)
Jan 09, 2015 35.38 36.94 34.78 36.54 5,959,334 +1.07(+3.02%)
Jan 08, 2015 34.30 35.81 33.75 35.47 4,831,804 +1.89(+5.63%)
Jan 07, 2015 34.44 35.19 33.16 33.58 5,405,488 -0.01(-0.03%)
Jan 06, 2015 34.26 34.73 32.51 33.59 6,339,224 -1.06(-3.06%)
Jan 05, 2015 37.67 37.67 33.85 34.65 6,607,765 -4.14(-10.67%)
Jan 02, 2015 38.02 38.95 37.32 38.79 3,898,589 +0.43(+1.12%)
Dec 31, 2014 37.25 38.36 38.36 38.36 3,507,000 +0.27(+0.71%)
Dec 30, 2014 37.95 38.54 37.25 38.09 2,880,444 -0.17(-0.44%)
Dec 29, 2014 38.77 39.19 37.71 38.26 3,439,373 -0.01(-0.03%)
Dec 26, 2014 39.19 39.49 37.65 38.27 2,199,737 -0.51(-1.32%)
Dec 24, 2014 39.55 38.78 38.78 38.78 2,358,400 -1.48(-3.68%)
Dec 23, 2014 38.96 40.63 38.01 40.26 6,431,731 +2.25(+5.92%)
Dec 22, 2014 38.16 38.35 36.80 38.01 3,229,571 -0.62(-1.60%)
Dec 19, 2014 37.58 38.68 36.69 38.63 4,739,088 +2.00(+5.46%)
Dec 18, 2014 38.75 39.39 35.51 36.63 6,715,658 +0.12(+0.33%)
Dec 17, 2014 32.58 38.33 32.57 36.51 10,794,368 +4.01(+12.34%)
Dec 16, 2014 30.29 34.34 30.06 32.50 7,825,901 +1.55(+5.01%)
Dec 15, 2014 32.54 32.98 30.76 30.95 6,301,963 -0.94(-2.95%)
Dec 12, 2014 31.63 33.06 31.28 31.89 8,209,468 -1.35(-4.06%)
Dec 11, 2014 33.52 34.86 33.15 33.24 4,483,733 -0.29(-0.86%)
Dec 10, 2014 34.71 34.86 33.00 33.53 7,271,503 -2.65(-7.32%)
Dec 09, 2014 33.49 36.57 33.44 36.18 5,649,582 +2.44(+7.23%)
Dec 08, 2014 37.30 37.40 33.50 33.74 9,671,101 -4.49(-11.74%)
Dec 05, 2014 38.92 39.24 37.43 38.23 4,580,719 -0.63(-1.62%)
Dec 04, 2014 38.97 39.53 38.35 38.86 4,233,645 -0.85(-2.14%)
Dec 03, 2014 39.62 41.38 39.35 39.71 5,516,319 +0.35(+0.89%)
Dec 02, 2014 39.97 41.98 39.19 39.36 6,866,657 -0.84(-2.09%)
Dec 01, 2014 40.45 41.30 38.37 40.20 8,710,586 -0.78(-1.90%)
Nov 28, 2014 45.75 46.00 39.85 40.98 8,886,691 -10.19(-19.91%)
Nov 26, 2014 53.58 51.17 51.17 51.17 3,398,200 -2.71(-5.03%)
Nov 25, 2014 56.02 56.34 53.66 53.88 2,899,472 -1.62(-2.92%)
Nov 24, 2014 56.46 56.95 55.12 55.50 2,200,337 -1.40(-2.46%)
Nov 21, 2014 57.12 58.48 55.90 56.90 2,823,679 +1.36(+2.45%)
Nov 20, 2014 52.82 55.58 52.78 55.54 2,858,834 +2.68(+5.07%)
Nov 19, 2014 52.83 53.22 51.59 52.86 2,099,967 +0.22(+0.42%)
Nov 18, 2014 52.48 53.35 51.77 52.64 2,157,919 +0.01(+0.02%)
Nov 17, 2014 53.16 53.50 51.71 52.63 2,467,658 -1.34(-2.48%)
Nov 14, 2014 52.92 54.25 52.55 53.97 1,921,546 +1.37(+2.60%)
Nov 13, 2014 53.88 54.09 51.73 52.60 3,415,320 -1.67(-3.08%)
Nov 12, 2014 54.23 55.61 53.89 54.27 2,075,367 -0.65(-1.18%)
Nov 11, 2014 54.11 55.34 53.32 54.92 2,624,924 +0.70(+1.29%)
Nov 10, 2014 55.84 56.96 54.17 54.22 4,644,975 -0.91(-1.65%)
Nov 07, 2014 53.37 56.34 53.25 55.13 4,194,162 +2.17(+4.10%)
Nov 06, 2014 51.06 53.25 49.25 52.96 8,037,131 -0.59(-1.10%)
Nov 05, 2014 52.72 54.04 51.48 53.55 3,634,808 +2.02(+3.92%)
Nov 04, 2014 54.24 54.24 51.39 51.53 3,995,664 -4.20(-7.54%)
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.