Skip to main content

Continental Resources (NY: CLR )

69.76 +0.11 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 87.70 88.20 86.73 86.93 511,445 -0.63(-0.72%)
Mar 27, 2013 87.71 88.10 86.83 87.56 574,371 -0.50(-0.57%)
Mar 26, 2013 87.33 88.31 87.12 88.06 667,040 +1.08(+1.24%)
Mar 25, 2013 85.83 88.06 85.58 86.98 1,237,053 +1.92(+2.26%)
Mar 22, 2013 86.33 86.49 84.84 85.06 1,738,627 -1.11(-1.29%)
Mar 21, 2013 88.75 89.20 85.84 86.17 1,961,515 -2.98(-3.34%)
Mar 20, 2013 89.59 89.89 88.50 89.15 552,621 +0.34(+0.38%)
Mar 19, 2013 90.69 91.31 87.61 88.81 1,541,988 -2.01(-2.21%)
Mar 18, 2013 90.74 92.73 90.64 90.82 735,695 -1.88(-2.03%)
Mar 15, 2013 92.50 93.99 92.25 92.70 919,517 +0.41(+0.44%)
Mar 14, 2013 90.28 92.33 90.25 92.29 778,252 +2.04(+2.26%)
Mar 13, 2013 90.98 91.50 90.17 90.25 797,206 -0.80(-0.88%)
Mar 12, 2013 91.06 91.38 90.09 91.05 639,633 +0.39(+0.43%)
Mar 11, 2013 90.90 91.39 89.85 90.66 601,415 -0.49(-0.54%)
Mar 08, 2013 91.71 91.89 90.58 91.15 1,248,828 +1.05(+1.17%)
Mar 07, 2013 88.31 90.75 87.95 90.10 1,254,460 +1.70(+1.92%)
Mar 06, 2013 86.59 88.42 86.00 88.40 1,279,733 +2.22(+2.58%)
Mar 05, 2013 86.14 86.97 85.77 86.18 1,221,162 +0.69(+0.81%)
Mar 04, 2013 85.81 87.45 84.26 85.49 1,616,581 -0.32(-0.37%)
Mar 01, 2013 86.89 87.11 85.28 85.81 1,527,081 -2.19(-2.49%)
Feb 28, 2013 87.94 88.69 87.38 88.00 2,599,660 +4.03(+4.80%)
Feb 27, 2013 82.15 84.39 81.79 83.97 824,077 +1.62(+1.97%)
Feb 26, 2013 82.68 82.88 80.55 82.35 1,113,588 -1.54(-1.84%)
Feb 22, 2013 81.62 83.99 81.41 83.89 852,609 +2.67(+3.29%)
Feb 21, 2013 82.37 82.39 80.00 81.22 1,207,441 -1.21(-1.47%)
Feb 20, 2013 84.71 84.76 82.31 82.43 1,016,475 -2.47(-2.91%)
Feb 19, 2013 84.22 85.53 83.66 84.90 666,227 +1.02(+1.22%)
Feb 15, 2013 85.18 85.28 83.46 83.88 766,008 -1.52(-1.78%)
Feb 14, 2013 85.39 85.80 84.37 85.40 635,830 +0.01(+0.01%)
Feb 13, 2013 85.09 86.06 84.86 85.39 508,600 +0.59(+0.70%)
Feb 12, 2013 85.14 85.57 84.45 84.80 608,493 -0.34(-0.40%)
Feb 11, 2013 85.71 86.01 84.50 85.14 305,647 -0.62(-0.72%)
Feb 08, 2013 85.03 86.11 84.98 85.76 534,622 +1.09(+1.29%)
Feb 07, 2013 86.56 86.57 84.50 84.67 921,492 -1.77(-2.05%)
Feb 06, 2013 85.06 86.47 84.84 86.44 932,654 +2.81(+3.36%)
Feb 04, 2013 83.85 84.22 83.01 83.63 745,639 -0.73(-0.87%)
Feb 01, 2013 83.68 84.88 83.32 84.36 411,242 +1.24(+1.49%)
Jan 31, 2013 83.03 83.82 82.00 83.12 928,842 -0.33(-0.40%)
Jan 30, 2013 83.42 85.70 83.23 83.45 887,216 -0.24(-0.29%)
Jan 29, 2013 81.69 83.77 81.57 83.69 687,318 +2.25(+2.76%)
Jan 28, 2013 82.88 82.88 81.17 81.44 612,315 -1.13(-1.37%)
Jan 25, 2013 81.16 82.75 81.02 82.57 899,908 +1.80(+2.23%)
Jan 24, 2013 81.86 82.13 79.82 80.77 2,221,488 -0.88(-1.08%)
Jan 23, 2013 82.64 82.90 81.33 81.65 1,305,946 -1.40(-1.69%)
Jan 22, 2013 83.07 83.09 81.80 83.05 726,679 -0.02(-0.02%)
Jan 18, 2013 82.41 83.71 82.07 83.07 860,270 +1.00(+1.22%)
Jan 17, 2013 82.25 82.86 81.80 82.07 646,012 +0.43(+0.53%)
Jan 16, 2013 81.25 81.79 80.46 81.64 472,581 +0.38(+0.47%)
Jan 15, 2013 80.51 81.63 80.07 81.26 639,263 +0.20(+0.25%)
Jan 14, 2013 81.49 82.08 80.28 81.06 985,785 -0.70(-0.86%)
Jan 11, 2013 81.95 82.25 80.86 81.76 1,066,163 -0.14(-0.17%)
Jan 10, 2013 81.80 82.24 80.96 81.90 942,499 +1.16(+1.44%)
Jan 09, 2013 80.50 81.71 79.80 80.74 1,566,586 +0.43(+0.54%)
Jan 08, 2013 78.60 82.20 78.12 80.31 2,568,490 +1.60(+2.03%)
Jan 07, 2013 76.62 78.89 76.08 78.71 1,124,148 +1.27(+1.64%)
Jan 04, 2013 76.91 78.13 76.78 77.44 1,139,260 +1.41(+1.85%)
Jan 03, 2013 75.71 77.33 75.12 76.03 914,497 -0.02(-0.03%)
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.