Skip to main content

Continental Resources (NY: CLR )

63.08 -0.97 (-1.51%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 26.52 26.62 25.60 26.13 130,300 -0.17(-0.65%)
Dec 28, 2007 26.97 26.97 26.29 26.30 130,825 -0.73(-2.70%)
Dec 27, 2007 25.14 27.08 25.14 27.03 396,300 +1.30(+5.05%)
Dec 26, 2007 25.80 25.80 25.06 25.73 260,000 +0.11(+0.43%)
Dec 24, 2007 24.81 26.00 24.81 25.62 163,600 +1.07(+4.36%)
Dec 21, 2007 24.80 24.80 23.88 24.55 539,200 -0.20(-0.81%)
Dec 20, 2007 24.80 26.16 24.49 24.75 477,641 -0.36(-1.43%)
Dec 19, 2007 24.29 25.53 23.79 25.11 406,000 +1.17(+4.89%)
Dec 18, 2007 25.12 25.38 23.29 23.94 379,200 -1.05(-4.20%)
Dec 17, 2007 26.16 26.16 24.82 24.99 167,300 -0.94(-3.63%)
Dec 14, 2007 26.08 27.62 25.59 25.93 428,800 -0.41(-1.56%)
Dec 13, 2007 25.50 26.42 25.20 26.34 259,100 +0.96(+3.78%)
Dec 12, 2007 25.42 25.50 24.90 25.38 255,600 +0.38(+1.52%)
Dec 11, 2007 24.92 25.60 24.76 25.00 264,836 +0.07(+0.28%)
Dec 10, 2007 24.99 25.37 24.55 24.93 208,300 +0.23(+0.93%)
Dec 07, 2007 24.10 24.96 24.10 24.70 194,400 +0.27(+1.11%)
Dec 06, 2007 23.74 24.80 23.54 24.43 354,700 +0.70(+2.95%)
Dec 05, 2007 23.50 24.18 23.22 23.73 539,900 +0.32(+1.37%)
Dec 04, 2007 23.40 23.50 23.12 23.41 220,700 +0.01(+0.04%)
Dec 03, 2007 24.05 24.05 23.14 23.40 298,500 -0.42(-1.76%)
Nov 30, 2007 22.95 23.99 22.31 23.82 690,100 +0.83(+3.61%)
Nov 29, 2007 23.55 23.84 22.83 22.99 352,110 -0.33(-1.42%)
Nov 28, 2007 22.15 23.62 22.15 23.32 365,720 +1.06(+4.76%)
Nov 27, 2007 22.00 22.33 21.64 22.26 316,100 +0.26(+1.18%)
Nov 26, 2007 22.57 23.00 21.96 22.00 161,415 -0.24(-1.08%)
Nov 23, 2007 22.39 22.86 21.69 22.24 114,545 +0.18(+0.82%)
Nov 21, 2007 22.18 22.45 21.92 22.06 172,900 +0.02(+0.09%)
Nov 20, 2007 21.96 22.66 21.87 22.04 339,700 +0.02(+0.09%)
Nov 19, 2007 21.76 22.12 21.76 22.02 298,400 +0.04(+0.18%)
Nov 16, 2007 21.43 22.11 21.20 21.98 260,100 +0.69(+3.24%)
Nov 15, 2007 21.59 21.59 20.90 21.29 252,300 -0.04(-0.19%)
Nov 14, 2007 22.07 22.25 21.08 21.33 422,500 -0.63(-2.87%)
Nov 13, 2007 22.70 22.92 21.01 21.96 534,400 -0.55(-2.44%)
Nov 12, 2007 23.58 23.58 22.37 22.51 453,840 -0.94(-4.01%)
Nov 09, 2007 22.95 24.26 22.95 23.45 428,920 +0.21(+0.90%)
Nov 08, 2007 22.50 23.35 22.25 23.24 768,225 +1.02(+4.59%)
Nov 07, 2007 21.57 22.77 21.01 22.22 854,330 +0.67(+3.11%)
Nov 06, 2007 23.59 23.59 20.98 21.55 1,047,900 -2.06(-8.73%)
Nov 05, 2007 23.75 23.98 23.42 23.61 266,800 -0.13(-0.55%)
Nov 02, 2007 23.00 24.58 22.73 23.74 399,100 +0.65(+2.82%)
Nov 01, 2007 23.05 23.78 22.85 23.09 210,400 -0.42(-1.79%)
Oct 31, 2007 23.50 23.88 23.16 23.51 413,600 -0.01(-0.04%)
Oct 30, 2007 24.65 25.20 23.44 23.52 892,800 -0.11(-0.47%)
Oct 29, 2007 22.75 23.74 22.67 23.63 370,400 +1.23(+5.49%)
Oct 26, 2007 23.04 23.10 22.25 22.40 364,800 -0.30(-1.32%)
Oct 25, 2007 22.00 22.79 21.91 22.70 279,300 +0.77(+3.51%)
Oct 24, 2007 21.00 21.99 21.00 21.93 279,500 +0.70(+3.30%)
Oct 23, 2007 21.70 21.76 20.90 21.23 317,700 -0.41(-1.89%)
Oct 22, 2007 22.07 22.13 20.93 21.64 244,400 -0.45(-2.04%)
Oct 19, 2007 22.70 22.92 21.95 22.09 434,000 -0.85(-3.71%)
Oct 18, 2007 21.75 23.00 21.60 22.94 479,500 +1.36(+6.30%)
Oct 17, 2007 21.81 22.15 21.16 21.58 599,900 -0.18(-0.83%)
Oct 16, 2007 21.25 21.84 21.01 21.76 780,200 +0.76(+3.62%)
Oct 15, 2007 21.14 21.28 20.60 21.00 524,800 +0.37(+1.79%)
Oct 12, 2007 20.40 21.19 20.40 20.63 296,200 +0.08(+0.39%)
Oct 11, 2007 21.58 21.74 20.25 20.55 582,500 -0.51(-2.42%)
Oct 10, 2007 21.30 21.44 20.57 21.06 943,200 -0.13(-0.61%)
Oct 09, 2007 21.00 21.64 20.90 21.19 367,400 +0.34(+1.63%)
Oct 08, 2007 20.76 21.06 20.54 20.85 405,500 -0.06(-0.29%)
Oct 05, 2007 20.45 21.07 20.35 20.91 507,900 +0.47(+2.30%)
Oct 04, 2007 19.50 20.81 19.49 20.44 469,100 +0.92(+4.71%)
Oct 03, 2007 19.25 19.68 19.11 19.52 833,500 +0.27(+1.40%)
Oct 02, 2007 18.65 19.95 18.57 19.25 872,500 +0.69(+3.72%)
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.