Skip to main content

Continental Resources (NY: CLR )

65.66 +0.31 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 67.39 69.07 67.12 68.68 870,008 +1.31(+1.94%)
Apr 28, 2011 67.00 68.10 65.86 67.37 780,400 -0.03(-0.04%)
Apr 27, 2011 68.99 68.99 66.34 67.40 733,112 -1.11(-1.62%)
Apr 26, 2011 68.34 68.80 67.51 68.51 528,069 +0.19(+0.28%)
Apr 25, 2011 68.55 68.81 67.65 68.32 659,628 -0.40(-0.58%)
Apr 21, 2011 68.01 68.80 67.32 68.72 808,335 +0.93(+1.37%)
Apr 20, 2011 67.18 67.86 66.47 67.79 836,394 +1.90(+2.88%)
Apr 19, 2011 64.96 66.11 64.71 65.89 860,081 +0.94(+1.45%)
Apr 18, 2011 65.02 65.48 63.15 64.95 1,151,916 -1.00(-1.52%)
Apr 15, 2011 65.51 66.12 64.87 65.95 998,509 +0.43(+0.66%)
Apr 14, 2011 65.86 66.32 64.84 65.52 1,480,455 -1.11(-1.67%)
Apr 13, 2011 66.28 67.76 65.71 66.63 896,775 +0.90(+1.37%)
Apr 12, 2011 66.59 66.86 64.70 65.73 1,509,295 -2.16(-3.18%)
Apr 11, 2011 71.24 71.36 67.61 67.89 825,004 -2.98(-4.20%)
Apr 08, 2011 70.59 71.38 70.24 70.87 729,378 +1.25(+1.80%)
Apr 07, 2011 68.92 69.94 68.17 69.62 796,135 +0.71(+1.03%)
Apr 06, 2011 71.57 71.96 68.25 68.91 992,374 -2.28(-3.20%)
Apr 05, 2011 71.19 71.77 70.71 71.19 874,534 -0.88(-1.22%)
Apr 04, 2011 71.99 72.42 71.46 72.07 1,012,039 +0.12(+0.17%)
Apr 01, 2011 72.23 72.73 71.55 71.95 892,903 +0.48(+0.67%)
Mar 31, 2011 72.47 72.75 71.38 71.47 1,351,651 -0.65(-0.90%)
Mar 30, 2011 72.14 73.48 71.53 72.12 898,271 +0.67(+0.94%)
Mar 29, 2011 69.63 71.45 68.91 71.45 857,357 +1.84(+2.64%)
Mar 28, 2011 71.71 71.75 69.52 69.61 795,816 -1.86(-2.60%)
Mar 25, 2011 69.75 71.87 69.55 71.47 1,039,908 +1.99(+2.86%)
Mar 24, 2011 69.97 69.99 68.33 69.48 569,337 +0.30(+0.43%)
Mar 23, 2011 69.38 69.65 68.48 69.18 1,086,967 -0.22(-0.32%)
Mar 22, 2011 68.38 69.64 68.18 69.40 1,909,795 +1.17(+1.71%)
Mar 21, 2011 67.43 68.29 67.43 68.23 1,389,866 +1.97(+2.97%)
Mar 18, 2011 67.50 67.50 65.73 66.26 2,159,575 -0.55(-0.82%)
Mar 17, 2011 66.44 66.99 65.36 66.81 1,086,321 +2.20(+3.41%)
Mar 16, 2011 65.49 66.88 64.25 64.61 2,651,836 +0.29(+0.45%)
Mar 15, 2011 63.78 64.68 63.34 64.32 1,644,980 +0.98(+1.55%)
Mar 14, 2011 62.54 63.53 61.84 63.34 821,355 -0.13(-0.20%)
Mar 11, 2011 61.50 64.20 61.27 63.47 1,019,751 +1.03(+1.65%)
Mar 10, 2011 63.94 63.94 60.84 62.44 2,135,775 -2.22(-3.43%)
Mar 09, 2011 65.81 65.85 63.88 64.66 1,280,403 -1.64(-2.47%)
Mar 08, 2011 67.40 67.93 66.22 66.30 1,499,325 -1.30(-1.92%)
Mar 07, 2011 68.16 68.60 67.05 67.60 1,749,833 -0.69(-1.01%)
Mar 04, 2011 68.85 68.90 67.41 68.29 8,132,596 -1.12(-1.61%)
Mar 03, 2011 68.82 70.05 67.77 69.41 1,516,653 +0.97(+1.42%)
Mar 02, 2011 66.31 69.28 66.31 68.44 1,434,791 -0.16(-0.23%)
Mar 01, 2011 70.16 70.16 67.51 68.60 850,554 -0.93(-1.34%)
Feb 28, 2011 70.00 71.38 68.76 69.53 949,832 +0.50(+0.72%)
Feb 25, 2011 66.83 69.30 65.60 69.03 1,172,904 +2.05(+3.06%)
Feb 24, 2011 68.92 69.70 66.91 66.98 1,328,395 -0.31(-0.46%)
Feb 23, 2011 65.62 68.24 65.52 67.29 1,696,987 +2.12(+3.25%)
Feb 22, 2011 65.11 66.80 64.58 65.17 1,613,998 +1.33(+2.08%)
Feb 18, 2011 63.32 64.04 62.51 63.84 955,570 +0.71(+1.12%)
Feb 17, 2011 62.02 63.29 61.82 63.13 686,247 +0.92(+1.48%)
Feb 16, 2011 61.60 62.53 61.43 62.21 860,697 +0.95(+1.55%)
Feb 15, 2011 62.61 62.66 61.13 61.26 990,711 -1.44(-2.30%)
Feb 14, 2011 61.71 63.07 61.64 62.70 742,825 +0.84(+1.36%)
Feb 11, 2011 62.15 62.51 60.99 61.86 812,596 -0.27(-0.43%)
Feb 10, 2011 61.86 62.28 60.91 62.13 1,017,987 +0.27(+0.44%)
Feb 09, 2011 63.07 63.65 61.67 61.86 719,952 -1.29(-2.04%)
Feb 08, 2011 62.67 63.56 61.05 63.15 860,236 +0.61(+0.98%)
Feb 07, 2011 63.46 63.92 62.49 62.54 550,990 -0.43(-0.68%)
Feb 04, 2011 65.13 65.48 62.82 62.97 870,632 -2.08(-3.20%)
Feb 03, 2011 64.91 65.78 64.22 65.05 472,473 +0.16(+0.25%)
Feb 02, 2011 64.52 65.50 64.02 64.89 503,418 +0.40(+0.62%)
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.