Skip to main content

Continental Resources (NY: CLR )

64.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 81.53 82.44 79.55 80.68 724,582 +0.19(+0.24%)
Jan 30, 2012 79.83 80.95 79.10 80.49 672,207 -0.23(-0.28%)
Jan 27, 2012 80.57 82.50 80.37 80.72 1,138,254 -0.19(-0.23%)
Jan 26, 2012 83.15 83.77 80.38 80.91 1,562,593 -1.56(-1.89%)
Jan 25, 2012 77.63 82.97 77.11 82.47 3,480,490 +8.24(+11.10%)
Jan 24, 2012 73.50 74.41 73.01 74.23 786,245 -0.22(-0.30%)
Jan 23, 2012 73.20 75.00 72.47 74.45 1,092,576 +1.27(+1.74%)
Jan 20, 2012 74.66 75.42 72.77 73.18 1,373,067 -3.06(-4.01%)
Jan 19, 2012 77.04 77.43 75.75 76.24 812,849 -0.92(-1.19%)
Jan 18, 2012 75.61 77.21 75.17 77.16 1,039,154 +1.82(+2.42%)
Jan 17, 2012 74.05 76.32 73.12 75.34 1,186,535 +3.05(+4.22%)
Jan 13, 2012 72.14 72.79 71.05 72.29 865,580 -0.24(-0.33%)
Jan 12, 2012 73.81 74.68 72.10 72.53 1,534,653 -2.19(-2.93%)
Jan 11, 2012 74.97 75.36 73.71 74.72 985,548 -0.66(-0.88%)
Jan 10, 2012 75.79 77.50 74.50 75.38 1,280,831 +1.04(+1.40%)
Jan 09, 2012 75.01 75.21 74.00 74.34 824,688 -0.52(-0.69%)
Jan 06, 2012 76.00 76.30 74.74 74.86 1,177,390 -0.94(-1.24%)
Jan 05, 2012 73.08 76.48 72.37 75.80 2,268,908 +2.57(+3.51%)
Jan 04, 2012 69.65 74.23 69.27 73.23 2,072,408 +6.52(+9.77%)
Dec 30, 2011 67.25 67.56 66.68 66.71 702,145 -0.69(-1.02%)
Dec 29, 2011 67.58 67.74 66.55 67.40 692,760 -0.09(-0.13%)
Dec 28, 2011 68.92 69.05 67.33 67.49 708,477 -1.57(-2.27%)
Dec 27, 2011 69.09 69.71 68.51 69.06 447,655 -0.03(-0.04%)
Dec 23, 2011 69.18 69.45 68.30 69.09 559,674 +1.75(+2.60%)
Dec 21, 2011 66.49 67.60 65.16 67.34 872,088 +1.13(+1.71%)
Dec 20, 2011 64.33 66.89 64.25 66.21 1,288,798 +3.40(+5.41%)
Dec 19, 2011 64.47 65.08 62.57 62.81 759,023 -1.24(-1.94%)
Dec 16, 2011 62.50 64.12 62.03 64.05 808,317 +2.02(+3.26%)
Dec 15, 2011 63.86 63.86 61.61 62.03 885,992 -0.45(-0.72%)
Dec 14, 2011 65.66 65.99 62.13 62.48 1,291,185 -4.01(-6.03%)
Dec 13, 2011 67.68 69.08 65.53 66.49 959,607 -0.70(-1.04%)
Dec 12, 2011 68.25 68.25 65.65 67.19 987,736 -2.47(-3.55%)
Dec 09, 2011 68.70 69.95 68.19 69.66 546,839 +1.95(+2.88%)
Dec 08, 2011 70.29 70.29 67.51 67.71 830,516 -2.78(-3.94%)
Dec 07, 2011 70.97 71.48 69.33 70.49 1,020,329 -0.95(-1.33%)
Dec 06, 2011 70.17 72.19 69.86 71.44 809,938 -0.22(-0.31%)
Dec 05, 2011 71.13 72.98 70.87 71.66 1,333,515 +2.05(+2.94%)
Dec 02, 2011 70.26 71.14 69.15 69.61 742,547 +0.28(+0.40%)
Dec 01, 2011 70.29 71.50 69.05 69.33 728,540 -1.26(-1.78%)
Nov 30, 2011 68.57 70.69 68.57 70.59 1,148,501 +4.47(+6.76%)
Nov 29, 2011 64.76 66.56 63.98 66.12 851,923 +1.57(+2.43%)
Nov 28, 2011 65.13 65.68 63.55 64.55 1,117,169 +2.57(+4.15%)
Nov 25, 2011 62.31 63.35 61.92 61.98 208,427 -0.36(-0.58%)
Nov 23, 2011 64.29 64.35 61.77 62.34 1,227,884 -2.93(-4.49%)
Nov 22, 2011 65.12 66.82 64.60 65.27 1,274,929 -0.64(-0.97%)
Nov 21, 2011 65.59 66.28 64.05 65.91 1,129,117 -1.21(-1.80%)
Nov 18, 2011 67.72 68.69 66.35 67.12 1,087,662 -0.22(-0.33%)
Nov 17, 2011 69.51 70.88 66.83 67.34 1,580,920 -2.36(-3.39%)
Nov 16, 2011 68.28 72.29 67.82 69.70 2,127,791 +1.34(+1.96%)
Nov 15, 2011 67.40 68.83 67.00 68.36 986,800 +0.54(+0.80%)
Nov 14, 2011 67.87 68.49 66.56 67.82 1,068,134 +0.15(+0.22%)
Nov 11, 2011 66.97 68.30 66.72 67.67 785,505 +1.35(+2.04%)
Nov 10, 2011 64.46 66.90 64.11 66.32 1,272,992 +2.82(+4.44%)
Nov 09, 2011 64.06 66.09 63.24 63.50 1,407,361 -2.80(-4.22%)
Nov 08, 2011 66.11 66.37 64.55 66.30 908,002 +0.73(+1.11%)
Nov 07, 2011 66.04 66.94 64.49 65.57 1,080,934 -0.50(-0.76%)
Nov 04, 2011 64.41 66.30 64.00 66.07 1,362,892 +1.01(+1.55%)
Nov 03, 2011 61.52 65.44 60.40 65.06 2,796,589 +4.30(+7.08%)
Nov 02, 2011 60.31 61.21 59.46 60.76 1,480,979 +2.11(+3.60%)
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.