Skip to main content

Continental Resources (NY: CLR )

68.02 +1.21 (+1.81%)
Streaming Delayed Price Updated: 10:45 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.49 35.58 34.60 35.30 601,088 -1.30(-3.55%)
Aug 28, 2009 36.41 36.79 35.62 36.60 671,358 +0.97(+2.72%)
Aug 27, 2009 35.27 35.79 34.20 35.63 677,794 -0.24(-0.67%)
Aug 26, 2009 36.58 36.58 35.36 35.87 788,714 -0.73(-1.99%)
Aug 25, 2009 38.01 38.42 36.09 36.60 542,426 -1.21(-3.20%)
Aug 24, 2009 37.74 38.60 37.56 37.81 676,874 +0.72(+1.94%)
Aug 21, 2009 36.30 37.48 36.08 37.09 613,968 +1.37(+3.84%)
Aug 20, 2009 34.90 36.06 34.87 35.72 344,888 +0.42(+1.19%)
Aug 19, 2009 33.91 35.45 33.30 35.30 674,708 +0.81(+2.35%)
Aug 18, 2009 33.40 34.84 32.78 34.49 813,168 +0.82(+2.44%)
Aug 17, 2009 34.56 34.79 32.82 33.67 887,144 -2.29(-6.38%)
Aug 14, 2009 37.10 37.18 35.40 35.96 392,346 -1.29(-3.46%)
Aug 13, 2009 36.56 37.25 35.79 37.25 570,902 +1.35(+3.76%)
Aug 12, 2009 34.75 36.33 34.59 35.90 548,309 +0.96(+2.75%)
Aug 11, 2009 36.05 36.09 34.76 34.94 665,340 -0.95(-2.65%)
Aug 10, 2009 35.85 36.73 35.40 35.89 755,728 +0.04(+0.11%)
Aug 07, 2009 37.19 37.94 35.76 35.85 1,461,607 -1.08(-2.92%)
Aug 06, 2009 36.77 40.26 36.42 36.93 2,745,491 +1.25(+3.50%)
Aug 05, 2009 34.74 35.97 34.10 35.68 1,363,302 +0.91(+2.62%)
Aug 04, 2009 34.57 35.15 34.15 34.77 1,103,407 -0.46(-1.32%)
Aug 03, 2009 34.68 36.00 34.68 35.23 1,234,499 +1.41(+4.15%)
Jul 31, 2009 31.24 34.00 30.72 33.83 1,216,208 +2.31(+7.33%)
Jul 30, 2009 31.35 32.21 31.18 31.52 1,664,440 +0.67(+2.17%)
Jul 29, 2009 31.78 31.88 29.97 30.85 1,171,768 -2.08(-6.32%)
Jul 28, 2009 30.91 33.36 30.84 32.93 2,001,618 +1.41(+4.48%)
Jul 27, 2009 31.35 31.73 31.24 31.52 967,657 +0.24(+0.76%)
Jul 24, 2009 30.45 31.43 30.25 31.28 1,063,504 +0.83(+2.73%)
Jul 23, 2009 28.90 30.60 28.90 30.45 883,445 +1.21(+4.14%)
Jul 22, 2009 28.70 29.50 27.70 29.24 1,185,911 +0.38(+1.32%)
Jul 21, 2009 28.79 29.26 28.03 28.86 992,763 +0.12(+0.42%)
Jul 20, 2009 28.33 28.94 27.59 28.74 1,132,226 +0.99(+3.57%)
Jul 17, 2009 27.34 28.02 27.18 27.75 980,579 -0.08(-0.29%)
Jul 16, 2009 27.34 28.06 26.26 27.83 1,328,703 +1.16(+4.35%)
Jul 15, 2009 25.31 26.78 25.01 26.67 1,551,631 +2.32(+9.53%)
Jul 14, 2009 23.95 24.51 23.68 24.35 703,154 +0.70(+2.96%)
Jul 13, 2009 23.04 23.67 22.94 23.65 811,241 +0.16(+0.68%)
Jul 10, 2009 23.55 23.69 22.92 23.49 1,324,590 -0.42(-1.76%)
Jul 09, 2009 24.18 24.73 23.70 23.91 1,113,133 +0.01(+0.04%)
Jul 08, 2009 23.06 24.09 22.99 23.90 2,196,742 +0.34(+1.44%)
Jul 07, 2009 23.07 24.09 22.33 23.56 2,293,199 +0.92(+4.06%)
Jul 06, 2009 24.79 25.00 22.35 22.64 2,661,231 -3.03(-11.80%)
Jul 02, 2009 27.04 27.04 25.39 25.67 1,361,374 -1.91(-6.93%)
Jul 01, 2009 28.25 28.40 27.49 27.58 723,290 -0.17(-0.61%)
Jun 30, 2009 28.32 28.92 27.10 27.75 897,942 -0.47(-1.67%)
Jun 29, 2009 28.80 29.13 28.01 28.22 918,423 +0.65(+2.36%)
Jun 26, 2009 27.56 27.73 26.74 27.57 947,444 +0.02(+0.07%)
Jun 25, 2009 26.45 27.65 26.32 27.55 1,131,584 +1.45(+5.56%)
Jun 24, 2009 25.75 26.44 25.34 26.10 1,384,386 +0.76(+3.00%)
Jun 23, 2009 24.98 25.42 24.14 25.34 828,075 +0.61(+2.47%)
Jun 22, 2009 26.59 26.78 24.33 24.73 1,317,150 -2.70(-9.84%)
Jun 19, 2009 28.76 28.90 27.15 27.43 752,619 -0.78(-2.76%)
Jun 18, 2009 28.05 28.35 27.14 28.21 1,090,985 +0.11(+0.39%)
Jun 17, 2009 28.89 28.89 27.15 28.10 1,218,034 -1.00(-3.44%)
Jun 16, 2009 31.79 31.82 28.91 29.10 1,393,847 -1.78(-5.76%)
Jun 15, 2009 32.55 32.81 30.21 30.88 1,125,558 -1.94(-5.91%)
Jun 12, 2009 33.05 33.05 32.15 32.82 613,598 -0.49(-1.47%)
Jun 11, 2009 33.50 34.22 32.52 33.31 1,016,798 -1.10(-3.20%)
Jun 10, 2009 33.73 34.41 32.40 34.41 1,270,235 +1.70(+5.20%)
Jun 09, 2009 32.43 33.10 31.50 32.71 1,005,372 +1.46(+4.67%)
Jun 08, 2009 31.11 31.55 30.64 31.25 858,291 -0.56(-1.76%)
Jun 05, 2009 32.21 33.23 31.58 31.81 1,051,463 -0.36(-1.12%)
Jun 04, 2009 30.71 32.54 30.24 32.17 1,599,736 +2.29(+7.66%)
Jun 03, 2009 31.31 31.56 29.01 29.88 1,518,698 -2.46(-7.61%)
Jun 02, 2009 32.06 32.78 31.42 32.34 1,075,856 +0.60(+1.89%)
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.