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 (%)
Jul 01, 2022 66.28 66.62 63.98 65.66 1,195,724 +0.31(+0.47%)
Jun 30, 2022 65.25 66.73 64.42 65.35 1,374,952 -0.90(-1.36%)
Jun 29, 2022 68.59 68.92 65.50 66.25 1,448,786 -1.44(-2.13%)
Jun 28, 2022 67.97 69.00 66.54 67.69 1,340,498 +0.41(+0.61%)
Jun 27, 2022 66.08 67.88 65.60 67.28 2,065,040 +2.06(+3.16%)
Jun 24, 2022 65.11 66.89 64.50 65.22 3,733,699 +1.00(+1.56%)
Jun 23, 2022 65.96 66.26 62.38 64.22 2,605,038 -0.83(-1.28%)
Jun 22, 2022 64.50 67.44 63.86 65.05 2,907,544 -1.62(-2.43%)
Jun 21, 2022 67.58 67.83 65.90 66.67 2,793,581 +0.84(+1.28%)
Jun 17, 2022 69.04 69.46 64.12 65.83 4,817,915 -3.67(-5.28%)
Jun 16, 2022 70.00 72.20 69.14 69.50 4,680,689 -2.11(-2.95%)
Jun 15, 2022 72.76 74.31 70.79 71.61 4,989,517 -2.61(-3.52%)
Jun 14, 2022 74.88 75.49 72.20 74.22 9,607,558 +9.72(+15.07%)
Jun 13, 2022 68.13 68.13 63.96 64.50 2,087,925 -5.99(-8.50%)
Jun 10, 2022 70.56 71.91 69.23 70.49 1,508,650 -1.56(-2.17%)
Jun 09, 2022 71.71 73.54 71.16 72.05 1,150,843 -0.58(-0.80%)
Jun 08, 2022 72.95 73.40 71.87 72.63 1,197,697 -0.02(-0.03%)
Jun 07, 2022 70.59 72.95 70.51 72.65 1,279,750 +1.73(+2.44%)
Jun 06, 2022 70.29 71.68 69.20 70.92 2,180,559 +1.82(+2.63%)
Jun 03, 2022 67.77 69.44 66.88 69.10 1,188,273 +1.50(+2.22%)
Jun 02, 2022 68.31 68.64 67.02 67.60 1,500,930 -1.38(-2.00%)
Jun 01, 2022 69.23 69.94 67.74 68.98 1,638,159 +0.91(+1.34%)
May 31, 2022 70.35 71.99 67.10 68.07 2,427,270 -0.94(-1.36%)
May 27, 2022 65.59 69.01 65.22 69.01 1,222,931 +2.94(+4.45%)
May 26, 2022 64.74 66.47 64.74 66.07 1,539,437 +1.94(+3.03%)
May 25, 2022 62.00 64.19 61.66 64.13 1,838,924 +2.61(+4.24%)
May 24, 2022 62.23 63.25 60.38 61.52 1,344,312 -1.72(-2.72%)
May 23, 2022 60.32 63.25 59.79 63.24 2,467,434 +3.46(+5.79%)
May 20, 2022 59.52 60.47 58.03 59.78 1,168,921 +0.81(+1.37%)
May 19, 2022 57.26 59.91 57.06 58.97 1,065,281 +0.07(+0.12%)
May 18, 2022 61.78 61.78 57.97 58.90 1,267,496 -2.37(-3.87%)
May 17, 2022 60.31 61.80 59.87 61.27 1,425,583 +1.80(+3.03%)
May 16, 2022 58.37 60.07 58.28 59.47 1,244,869 +1.62(+2.80%)
May 13, 2022 57.88 59.49 57.09 57.85 1,715,705 +1.04(+1.83%)
May 12, 2022 55.65 57.25 54.36 56.81 1,256,429 +0.50(+0.89%)
May 11, 2022 57.65 59.57 56.04 56.31 1,371,253 +0.31(+0.55%)
May 10, 2022 55.59 57.38 54.20 56.00 1,644,819 +0.98(+1.78%)
May 09, 2022 60.28 60.28 54.53 55.02 1,768,415 -7.15(-11.50%)
May 06, 2022 62.04 62.56 59.65 62.17 1,444,930 +1.16(+1.90%)
May 05, 2022 61.16 63.20 59.41 61.01 2,766,227 +0.65(+1.08%)
May 04, 2022 58.98 60.43 57.48 60.36 1,618,506 +2.75(+4.77%)
May 03, 2022 55.39 58.17 55.06 57.61 1,452,524 +2.26(+4.08%)
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.