Continental Resources (NY: CLR )

31.74 USD +2.94 (+10.21%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 30.11 32.02 30.00 31.74 4,714,300 +2.94(+10.21%)
Mar 04, 2021 26.40 29.33 26.24 28.80 4,015,247 +2.65(+10.13%)
Mar 03, 2021 25.20 26.97 25.20 26.15 1,868,405 +1.28(+5.15%)
Mar 02, 2021 24.96 25.82 24.75 24.87 1,385,280 -0.19(-0.76%)
Mar 01, 2021 24.88 25.43 24.33 25.06 1,676,425 +0.88(+3.64%)
Feb 26, 2021 24.37 24.75 22.85 24.18 2,019,800 -0.60(-2.42%)
Feb 25, 2021 26.07 26.28 24.42 24.78 1,989,576 -0.92(-3.58%)
Feb 24, 2021 24.48 26.29 24.29 25.70 2,517,766 +1.21(+4.94%)
Feb 23, 2021 23.58 24.69 21.91 24.49 2,845,872 +1.18(+5.06%)
Feb 22, 2021 22.73 24.47 22.73 23.31 2,182,802 +0.92(+4.11%)
Feb 19, 2021 21.94 22.58 21.72 22.39 2,405,300 +0.57(+2.61%)
Feb 18, 2021 22.90 23.13 21.61 21.82 2,874,572 -1.42(-6.11%)
Feb 17, 2021 22.85 24.24 22.05 23.24 5,199,675 -1.05(-4.32%)
Feb 16, 2021 24.09 24.75 23.50 24.29 3,658,520 +1.27(+5.52%)
Feb 12, 2021 21.91 23.46 21.70 23.02 2,645,600 +0.75(+3.37%)
Feb 11, 2021 22.93 23.00 21.65 22.27 1,823,157 -0.83(-3.59%)
Feb 10, 2021 22.29 23.46 22.28 23.10 2,429,401 +1.06(+4.81%)
Feb 09, 2021 22.74 22.74 21.95 22.04 2,325,906 -1.03(-4.46%)
Feb 08, 2021 21.35 23.22 21.35 23.07 2,189,554 +2.08(+9.91%)
Feb 05, 2021 21.18 21.31 20.73 20.99 1,107,600 +0.18(+0.86%)
Feb 04, 2021 20.80 21.07 20.04 20.81 1,284,960 +0.13(+0.63%)
Feb 03, 2021 19.10 20.71 19.10 20.68 2,033,484 +1.65(+8.67%)
Feb 02, 2021 20.31 20.67 18.92 19.03 3,118,999 -0.64(-3.25%)
Feb 01, 2021 20.09 20.42 19.06 19.67 3,098,385 -0.02(-0.10%)
Jan 29, 2021 20.66 21.63 19.35 19.69 3,540,300 -1.09(-5.25%)
Jan 28, 2021 21.69 23.75 20.25 20.78 8,260,341 -0.28(-1.33%)
Jan 27, 2021 18.50 21.37 18.21 21.06 6,049,083 +2.18(+11.55%)
Jan 26, 2021 19.29 19.93 18.45 18.88 3,062,329 -0.08(-0.42%)
Jan 25, 2021 18.78 19.04 18.17 18.96 2,507,390 -0.06(-0.32%)
Jan 22, 2021 18.21 19.06 18.03 19.02 2,595,200 +0.11(+0.58%)
Jan 21, 2021 19.85 19.94 18.49 18.91 3,450,495 -1.02(-5.12%)
Jan 20, 2021 19.95 20.08 19.47 19.93 1,586,780 +0.29(+1.48%)
Jan 19, 2021 19.70 19.91 19.47 19.64 1,704,970 +0.29(+1.50%)
Jan 15, 2021 19.47 19.87 18.71 19.35 3,000,400 -0.42(-2.12%)
Jan 14, 2021 19.65 20.30 19.63 19.77 2,209,964 +0.38(+1.96%)
Jan 13, 2021 20.58 20.61 19.26 19.39 2,341,582 -1.27(-6.15%)
Jan 12, 2021 20.00 20.91 19.81 20.66 3,104,287 +1.30(+6.71%)
Jan 11, 2021 18.35 19.45 18.14 19.36 1,325,739 +0.33(+1.73%)
Jan 08, 2021 19.78 19.88 18.73 19.03 2,054,600 -0.35(-1.81%)
Jan 07, 2021 19.98 20.22 19.31 19.38 3,331,874 -0.45(-2.27%)
Jan 06, 2021 20.03 20.67 19.49 19.83 5,610,056 +0.61(+3.17%)
Jan 05, 2021 17.49 19.95 17.47 19.22 4,352,308 +2.07(+12.07%)
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.