Skip to main content

Continental Resources (NY: CLR )

59.78 +0.81 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.50 21.25 19.02 21.11 13,456,400 +1.76(+9.10%)
Jan 28, 2016 21.40 22.00 19.19 19.35 12,028,556 -0.23(-1.17%)
Jan 27, 2016 18.14 20.60 18.01 19.58 17,163,298 +0.74(+3.93%)
Jan 26, 2016 17.56 18.88 16.77 18.84 9,574,550 +1.80(+10.56%)
Jan 25, 2016 18.80 19.78 17.03 17.04 7,731,177 -2.45(-12.57%)
Jan 22, 2016 19.90 21.21 18.47 19.49 17,196,976 +0.88(+4.73%)
Jan 21, 2016 15.89 18.89 15.89 18.61 14,627,874 +2.57(+16.02%)
Jan 20, 2016 16.31 16.31 13.94 16.04 18,981,092 -0.92(-5.42%)
Jan 19, 2016 20.00 20.21 16.48 16.96 12,691,076 -2.91(-14.65%)
Jan 15, 2016 18.98 19.87 19.87 19.87 10,067,100 -0.41(-2.02%)
Jan 14, 2016 19.75 20.85 18.69 20.28 13,973,575 +0.65(+3.31%)
Jan 13, 2016 21.35 22.38 19.45 19.63 13,198,555 -1.36(-6.48%)
Jan 12, 2016 22.26 22.26 20.03 20.99 8,058,294 -0.04(-0.19%)
Jan 11, 2016 21.66 21.70 20.38 21.03 6,808,371 -0.71(-3.27%)
Jan 08, 2016 21.28 22.16 20.52 21.74 7,285,963 +0.68(+3.23%)
Jan 07, 2016 20.77 22.95 20.75 21.06 8,039,713 -0.60(-2.77%)
Jan 06, 2016 22.60 22.60 21.36 21.66 6,947,728 -1.99(-8.41%)
Jan 05, 2016 23.76 24.15 22.95 23.65 8,764,922 +0.36(+1.55%)
Jan 04, 2016 22.98 23.54 22.18 23.29 6,700,786 +0.31(+1.35%)
Dec 31, 2015 22.08 22.98 22.98 22.98 4,249,600 +0.73(+3.28%)
Dec 30, 2015 22.14 22.95 21.95 22.25 3,676,018 -0.64(-2.80%)
Dec 29, 2015 23.19 23.72 22.35 22.89 4,247,516 +0.24(+1.06%)
Dec 28, 2015 23.05 23.05 21.95 22.65 5,405,660 -1.18(-4.95%)
Dec 24, 2015 24.71 23.83 23.83 23.83 5,169,000 -0.82(-3.33%)
Dec 23, 2015 22.14 25.06 22.11 24.65 13,695,069 +3.23(+15.08%)
Dec 22, 2015 20.07 21.93 19.60 21.42 12,615,809 +1.42(+7.10%)
Dec 21, 2015 22.78 23.03 19.96 20.00 16,512,214 -2.71(-11.93%)
Dec 18, 2015 24.18 24.51 22.66 22.71 7,575,697 -1.46(-6.04%)
Dec 17, 2015 26.15 26.20 23.56 24.17 9,433,869 -2.02(-7.71%)
Dec 16, 2015 27.23 27.79 25.78 26.19 6,429,825 -1.08(-3.96%)
Dec 15, 2015 27.16 27.87 26.73 27.27 4,787,657 +0.61(+2.29%)
Dec 14, 2015 28.05 28.05 26.37 26.66 9,957,585 -1.62(-5.73%)
Dec 11, 2015 29.78 29.79 28.12 28.28 5,352,418 -2.12(-6.97%)
Dec 10, 2015 28.85 30.61 28.45 30.40 6,031,373 +1.20(+4.11%)
Dec 09, 2015 29.46 30.43 28.67 29.20 4,778,772 +0.21(+0.72%)
Dec 08, 2015 28.02 29.47 27.39 28.99 6,940,369 -0.02(-0.07%)
Dec 07, 2015 30.99 30.99 28.58 29.01 9,032,712 -2.98(-9.32%)
Dec 04, 2015 33.40 33.50 31.33 31.99 7,542,476 -2.26(-6.60%)
Dec 03, 2015 34.57 35.15 33.25 34.25 5,659,084 +0.23(+0.68%)
Dec 02, 2015 35.77 35.84 33.75 34.02 5,824,093 -2.22(-6.13%)
Dec 01, 2015 36.42 36.65 35.93 36.24 2,164,624 -0.06(-0.17%)
Nov 30, 2015 36.55 37.26 36.10 36.30 2,990,098 -0.06(-0.17%)
Nov 27, 2015 36.29 36.86 35.96 36.36 1,645,048 -0.60(-1.62%)
Nov 25, 2015 36.15 36.96 36.96 36.96 2,592,900 +0.12(+0.33%)
Nov 24, 2015 36.12 37.79 36.03 36.84 5,142,738 +1.01(+2.82%)
Nov 23, 2015 34.52 36.45 34.08 35.83 4,698,022 +1.46(+4.25%)
Nov 20, 2015 34.60 35.39 34.15 34.37 2,854,910 -0.24(-0.69%)
Nov 19, 2015 35.17 35.58 33.92 34.61 5,314,986 -0.93(-2.62%)
Nov 18, 2015 35.11 35.85 34.07 35.54 3,368,243 +0.96(+2.78%)
Nov 17, 2015 35.14 35.81 34.27 34.58 4,082,437 -1.02(-2.87%)
Nov 16, 2015 34.36 35.71 33.87 35.60 3,253,605 +1.31(+3.82%)
Nov 13, 2015 32.87 34.38 31.93 34.29 5,206,039 +1.42(+4.32%)
Nov 12, 2015 33.78 34.40 32.78 32.87 4,467,110 -1.65(-4.78%)
Nov 11, 2015 35.65 35.76 33.99 34.52 5,231,491 -1.08(-3.03%)
Nov 10, 2015 35.42 36.08 34.75 35.60 5,055,105 -0.06(-0.17%)
Nov 09, 2015 36.42 37.24 35.18 35.66 4,818,152 -0.58(-1.60%)
Nov 06, 2015 35.29 37.52 35.06 36.24 5,743,201 +1.18(+3.37%)
Nov 05, 2015 32.93 35.68 32.34 35.06 7,752,839 +1.86(+5.60%)
Nov 04, 2015 35.00 35.26 33.08 33.20 5,825,167 -1.24(-3.60%)
Nov 03, 2015 34.21 36.04 34.21 34.44 6,564,122 +0.81(+2.41%)
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.