Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Resources (NY: CLR )

74.27 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.74 12.78 11.86 11.92 12,721,768 -0.95(-7.35%)
May 28, 2020 13.88 13.88 12.77 12.87 5,403,288 -0.97(-6.98%)
May 27, 2020 14.19 14.26 13.18 13.83 3,357,686 -0.06(-0.42%)
May 26, 2020 14.24 14.43 13.68 13.89 3,936,484 +0.20(+1.50%)
May 22, 2020 13.42 13.74 13.16 13.69 3,315,016 +0.16(+1.15%)
May 21, 2020 13.65 13.96 12.87 13.53 4,151,768 +0.00(+0.00%)
May 20, 2020 13.49 13.88 13.24 13.53 3,859,657 +0.43(+3.27%)
May 19, 2020 14.53 14.55 13.03 13.10 5,663,119 -1.21(-8.45%)
May 18, 2020 13.50 14.49 13.44 14.31 5,112,972 +1.76(+14.06%)
May 15, 2020 12.51 13.04 12.43 12.55 4,489,668 -0.10(-0.77%)
May 14, 2020 11.97 13.06 11.66 12.64 4,693,002 +0.33(+2.69%)
May 13, 2020 13.86 13.95 12.19 12.31 8,592,851 -1.76(-12.54%)
May 12, 2020 13.65 14.73 13.65 14.08 4,509,537 +0.43(+3.14%)
May 11, 2020 14.67 15.25 13.65 13.65 6,409,160 -1.06(-7.22%)
May 08, 2020 13.50 14.76 13.42 14.71 4,204,518 +1.45(+10.96%)
May 07, 2020 13.58 14.18 13.03 13.26 3,850,998 -0.01(-0.07%)
May 06, 2020 13.30 13.93 13.06 13.27 3,985,770 -0.05(-0.37%)
May 05, 2020 15.21 15.22 13.17 13.32 4,986,843 -0.62(-4.48%)
May 04, 2020 12.94 14.19 12.66 13.94 6,049,546 +0.09(+0.63%)
May 01, 2020 15.38 15.59 13.84 13.85 6,343,549 -2.13(-13.30%)
Apr 30, 2020 15.60 16.32 14.97 15.98 6,863,487 +0.53(+3.41%)
Apr 29, 2020 13.75 15.52 13.72 15.45 6,637,967 +2.35(+17.93%)
Apr 28, 2020 12.95 13.24 12.37 13.10 4,823,377 +0.59(+4.75%)
Apr 27, 2020 11.79 12.81 11.17 12.51 4,862,957 +0.23(+1.91%)
Apr 24, 2020 13.11 13.80 11.78 12.27 6,163,331 -0.62(-4.84%)
Apr 23, 2020 12.73 13.33 12.25 12.90 8,034,564 +0.80(+6.61%)
Apr 22, 2020 11.44 12.29 11.41 12.10 8,299,879 +1.36(+12.61%)
Apr 21, 2020 9.954 10.85 9.730 10.74 7,607,285 +0.03(+0.27%)
Apr 20, 2020 9.847 11.15 9.603 10.71 9,401,438 -0.22(-2.05%)
Apr 17, 2020 9.847 11.07 9.749 10.94 6,260,261 +1.35(+14.02%)
Apr 16, 2020 10.17 10.25 9.545 9.593 4,456,982 -0.63(-6.20%)
Apr 15, 2020 10.15 10.43 9.701 10.23 8,079,793 -1.08(-9.57%)
Apr 14, 2020 11.71 12.05 10.84 11.31 6,010,275 -0.74(-6.15%)
Apr 13, 2020 12.53 12.62 11.70 12.05 5,379,175 +0.17(+1.39%)
Apr 09, 2020 12.90 14.58 10.77 11.88 20,820,628 -0.18(-1.46%)
Apr 08, 2020 10.37 12.16 10.32 12.06 9,442,817 +1.87(+18.37%)
Apr 07, 2020 9.730 11.01 9.272 10.19 11,147,630 +0.94(+10.12%)
Apr 06, 2020 8.882 9.389 8.549 9.252 7,275,262 +0.40(+4.52%)
Apr 03, 2020 8.823 8.960 7.916 8.852 9,108,781 +0.72(+8.87%)
Apr 02, 2020 7.751 9.720 7.419 8.131 12,075,505 +0.85(+11.65%)
Apr 01, 2020 7.097 7.487 6.727 7.283 8,681,025 -0.17(-2.23%)
Mar 31, 2020 7.946 8.092 7.292 7.448 7,562,624 -0.07(-0.91%)
Mar 30, 2020 7.946 7.965 6.854 7.517 9,081,319 -0.79(-9.51%)
Mar 27, 2020 9.291 9.359 8.267 8.306 7,299,620 -1.39(-14.37%)
Mar 26, 2020 9.925 10.70 9.379 9.701 5,135,843 -0.27(-2.74%)
Mar 25, 2020 10.33 10.48 9.038 9.974 6,213,377 -0.07(-0.68%)
Mar 24, 2020 9.408 10.21 8.930 10.04 5,703,329 +1.24(+14.06%)
Mar 23, 2020 9.301 9.311 8.492 8.804 5,565,249 -0.42(-4.55%)
Mar 20, 2020 9.018 9.691 8.063 9.223 10,694,130 +0.33(+3.73%)
Mar 19, 2020 7.692 9.096 7.312 8.891 8,820,727 +1.21(+15.74%)
Mar 18, 2020 7.419 7.790 6.747 7.682 8,600,068 -0.40(-4.95%)
Mar 17, 2020 8.784 9.145 7.458 8.082 10,016,528 -0.66(-7.58%)
Mar 16, 2020 7.653 10.37 7.507 8.745 9,077,032 -0.83(-8.66%)
Mar 13, 2020 8.462 9.593 7.575 9.574 11,466,085 +1.83(+23.68%)
Mar 12, 2020 7.829 8.570 7.263 7.741 11,630,964 -0.82(-9.57%)
Mar 11, 2020 8.501 8.996 7.907 8.560 15,530,123 -0.59(-6.50%)
Mar 10, 2020 8.472 9.194 6.883 9.155 26,277,950 +2.28(+33.19%)
Mar 09, 2020 9.749 9.896 6.834 6.873 22,036,276 -7.60(-52.53%)
Mar 06, 2020 16.26 16.52 14.30 14.48 8,241,537 -2.57(-15.09%)
Mar 05, 2020 16.68 17.24 16.30 17.05 5,811,666 -0.28(-1.63%)
Mar 04, 2020 17.56 17.82 16.68 17.33 6,363,875 +0.34(+2.01%)
Mar 03, 2020 17.64 17.97 16.81 16.99 6,566,684 -0.64(-3.65%)
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.