Continental Resources (NY: CLR )

52.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 110.87 112.52 112.52 112.52 1,403,000 +1.73(+1.56%)
Dec 30, 2013 113.38 114.33 110.33 110.79 796,765 -3.02(-2.65%)
Dec 27, 2013 112.54 113.91 111.34 113.81 402,679 +1.62(+1.44%)
Dec 26, 2013 111.43 112.45 110.71 112.19 360,463 +0.53(+0.47%)
Dec 24, 2013 112.19 112.50 110.60 111.66 337,736 -0.24(-0.21%)
Dec 23, 2013 112.94 114.01 111.81 111.90 1,092,482 -0.40(-0.36%)
Dec 20, 2013 111.67 112.78 110.46 112.30 1,472,235 +1.77(+1.60%)
Dec 19, 2013 107.78 110.67 107.36 110.53 980,769 +2.41(+2.23%)
Dec 18, 2013 106.75 108.94 105.50 108.12 1,264,075 +1.83(+1.72%)
Dec 17, 2013 105.60 106.97 104.22 106.29 991,242 +0.73(+0.69%)
Dec 16, 2013 106.62 107.16 105.01 105.56 1,139,499 -0.11(-0.10%)
Dec 13, 2013 104.30 105.80 102.40 105.67 1,401,257 +1.89(+1.82%)
Dec 12, 2013 102.11 104.49 101.97 103.78 1,141,139 +2.33(+2.30%)
Dec 11, 2013 103.11 103.50 101.07 101.45 1,532,756 -1.34(-1.30%)
Dec 10, 2013 102.85 105.56 101.87 102.79 1,416,733 +0.53(+0.52%)
Dec 09, 2013 101.98 104.91 100.25 102.26 2,821,146 -3.27(-3.10%)
Dec 06, 2013 110.92 110.97 104.50 105.53 1,857,964 -3.50(-3.21%)
Dec 05, 2013 108.97 110.38 108.22 109.03 774,103 -0.99(-0.90%)
Dec 04, 2013 108.78 111.65 107.86 110.02 1,381,810 +2.27(+2.11%)
Dec 03, 2013 110.40 110.71 106.72 107.75 1,253,562 -0.25(-0.23%)
Dec 02, 2013 107.10 109.09 106.09 108.00 948,094 +0.49(+0.46%)
Nov 29, 2013 107.30 109.10 104.20 107.51 806,046 +0.70(+0.66%)
Nov 27, 2013 109.68 111.37 106.47 106.81 1,838,975 -5.19(-4.63%)
Nov 26, 2013 109.91 112.76 109.03 112.00 874,340 +2.01(+1.83%)
Nov 25, 2013 112.22 112.22 107.01 109.99 1,757,604 -2.20(-1.96%)
Nov 22, 2013 113.02 113.50 110.00 112.19 798,036 -1.12(-0.99%)
Nov 21, 2013 109.95 113.69 109.70 113.31 1,389,742 +4.55(+4.18%)
Nov 20, 2013 110.15 111.85 108.03 108.76 1,129,101 -1.01(-0.92%)
Nov 19, 2013 111.55 111.71 107.25 109.77 2,469,974 -1.90(-1.70%)
Nov 18, 2013 116.88 117.00 110.85 111.67 1,279,833 -4.78(-4.10%)
Nov 15, 2013 116.23 117.07 114.82 116.45 1,103,566 +0.83(+0.72%)
Nov 14, 2013 115.01 116.14 113.32 115.62 1,084,694 +2.51(+2.22%)
Nov 12, 2013 115.24 115.65 112.46 113.11 1,245,051 -2.81(-2.42%)
Nov 11, 2013 114.20 116.50 113.08 115.92 1,186,644 +1.73(+1.52%)
Nov 08, 2013 109.74 114.55 109.33 114.19 1,802,794 +4.78(+4.37%)
Nov 07, 2013 117.62 119.25 108.17 109.41 3,385,130 -7.28(-6.24%)
Nov 06, 2013 120.11 121.78 115.57 116.69 2,060,996 -2.51(-2.11%)
Nov 05, 2013 118.73 120.24 116.37 119.20 2,290,083 +0.31(+0.26%)
Nov 04, 2013 114.25 119.16 114.03 118.89 1,692,269 +5.55(+4.90%)
Nov 01, 2013 113.59 114.52 110.85 113.34 1,619,272 -0.56(-0.49%)
Oct 31, 2013 114.74 115.87 112.28 113.90 1,024,487 -0.66(-0.58%)
Oct 30, 2013 117.46 118.78 112.78 114.56 910,976 -2.60(-2.22%)
Oct 29, 2013 116.98 118.47 115.88 117.16 856,454 +0.62(+0.53%)
Oct 28, 2013 118.18 118.18 114.60 116.54 1,029,033 -0.98(-0.83%)
Oct 25, 2013 118.87 119.24 115.58 117.52 902,295 -0.34(-0.29%)
Oct 24, 2013 113.59 117.89 111.59 117.86 1,790,810 +4.42(+3.90%)
Oct 23, 2013 112.00 114.03 109.30 113.44 3,066,040 -3.78(-3.22%)
Oct 22, 2013 119.36 120.06 115.87 117.22 2,366,609 -1.18(-1.00%)
Oct 21, 2013 120.20 120.69 117.79 118.40 1,564,405 -2.60(-2.15%)
Oct 18, 2013 118.20 121.06 117.75 121.00 1,359,603 +3.39(+2.88%)
Oct 17, 2013 116.75 117.80 115.37 117.61 965,653 +0.65(+0.56%)
Oct 16, 2013 114.29 117.99 114.07 116.96 1,317,670 +3.61(+3.18%)
Oct 15, 2013 113.18 115.33 112.31 113.35 1,074,273 +0.39(+0.35%)
Oct 14, 2013 110.65 113.33 110.45 112.96 807,635 +0.96(+0.86%)
Oct 11, 2013 111.18 113.34 109.90 112.00 939,802 +0.49(+0.44%)
Oct 10, 2013 108.71 112.00 108.63 111.51 1,015,372 +4.38(+4.09%)
Oct 09, 2013 108.22 108.98 105.76 107.13 1,240,270 -1.40(-1.29%)
Oct 08, 2013 110.97 112.59 107.74 108.53 1,345,480 -2.08(-1.88%)
Oct 07, 2013 111.77 112.08 110.51 110.61 1,105,482 -2.51(-2.22%)
Oct 04, 2013 111.99 114.19 111.57 113.12 1,267,907 +1.63(+1.46%)
Oct 03, 2013 110.59 112.18 109.82 111.49 1,224,627 +0.46(+0.41%)
Oct 02, 2013 110.93 112.30 109.33 111.03 1,315,673 -0.39(-0.35%)
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.