Skip to main content

Continental Resources (NY: CLR )

59.78 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.87 43.30 40.33 42.97 1,320,810 +0.72(+1.70%)
Apr 29, 2008 46.42 46.42 41.74 42.25 1,844,467 -4.29(-9.22%)
Apr 28, 2008 45.76 48.15 44.83 46.54 1,228,630 +1.49(+3.31%)
Apr 25, 2008 41.84 45.37 41.84 45.05 1,167,980 +2.96(+7.03%)
Apr 24, 2008 42.65 43.15 41.30 42.09 921,238 -0.35(-0.82%)
Apr 23, 2008 42.52 42.52 41.29 42.44 1,064,850 +0.22(+0.52%)
Apr 22, 2008 41.31 42.39 40.60 42.22 1,020,207 +0.32(+0.76%)
Apr 21, 2008 42.51 43.27 41.14 41.90 1,083,897 -0.29(-0.69%)
Apr 18, 2008 43.57 43.63 40.80 42.19 1,029,541 -0.51(-1.19%)
Apr 17, 2008 42.00 42.90 38.61 42.70 2,429,258 +0.50(+1.18%)
Apr 16, 2008 42.74 44.58 41.23 42.20 3,414,347 +0.62(+1.49%)
Apr 15, 2008 38.40 42.22 37.97 41.58 1,768,637 +3.35(+8.76%)
Apr 14, 2008 38.99 39.47 37.50 38.23 1,271,031 -0.15(-0.39%)
Apr 11, 2008 38.62 39.25 35.35 38.38 2,402,599 +2.79(+7.84%)
Apr 10, 2008 35.18 37.27 35.18 35.59 1,514,024 +0.19(+0.54%)
Apr 09, 2008 34.23 35.66 34.19 35.40 554,408 +1.50(+4.42%)
Apr 08, 2008 33.70 36.39 33.10 33.90 1,115,566 -0.14(-0.41%)
Apr 07, 2008 34.05 35.19 33.52 34.04 713,374 +0.94(+2.84%)
Apr 04, 2008 33.09 33.88 32.90 33.10 426,926 +0.23(+0.70%)
Apr 03, 2008 31.98 33.44 31.39 32.87 781,030 +1.51(+4.82%)
Apr 02, 2008 31.60 32.00 30.72 31.36 692,802 +0.29(+0.93%)
Apr 01, 2008 32.28 32.28 30.55 31.07 658,668 -0.82(-2.57%)
Mar 31, 2008 30.45 32.06 30.02 31.89 1,283,672 +1.87(+6.23%)
Mar 28, 2008 29.00 30.74 28.58 30.02 858,562 +1.46(+5.11%)
Mar 27, 2008 28.96 29.20 28.18 28.56 353,200 -0.40(-1.38%)
Mar 26, 2008 27.17 29.00 27.09 28.96 579,700 +1.79(+6.59%)
Mar 25, 2008 26.22 27.65 26.05 27.17 414,689 +1.26(+4.86%)
Mar 24, 2008 25.63 26.74 24.44 25.91 605,871 +0.31(+1.21%)
Mar 21, 2008 27.39 27.87 25.09 25.60 873,037 +0.00(+0.00%)
Mar 20, 2008 27.39 27.87 25.09 25.60 873,037 -2.27(-8.14%)
Mar 19, 2008 28.77 29.23 27.47 27.87 549,959 -1.18(-4.06%)
Mar 18, 2008 28.20 29.21 27.40 29.05 572,480 +1.89(+6.96%)
Mar 17, 2008 28.01 28.63 26.62 27.16 456,299 -1.70(-5.89%)
Mar 14, 2008 29.51 29.61 28.22 28.86 427,133 -0.44(-1.50%)
Mar 13, 2008 28.00 29.51 27.66 29.30 773,416 +1.25(+4.46%)
Mar 12, 2008 28.77 29.19 27.83 28.05 516,240 -0.72(-2.50%)
Mar 11, 2008 27.75 28.84 27.70 28.77 560,527 +1.78(+6.60%)
Mar 10, 2008 27.40 27.80 26.74 26.99 446,499 -0.38(-1.39%)
Mar 07, 2008 28.44 28.77 27.02 27.37 506,295 -1.64(-5.65%)
Mar 06, 2008 29.00 29.77 28.82 29.01 611,100 +0.01(+0.03%)
Mar 05, 2008 28.24 29.31 27.75 29.00 676,550 +0.86(+3.06%)
Mar 04, 2008 28.60 29.11 25.98 28.14 825,458 -0.43(-1.51%)
Mar 03, 2008 27.95 29.00 27.95 28.57 671,647 +0.49(+1.75%)
Feb 29, 2008 28.95 29.53 27.82 28.08 1,002,214 -0.90(-3.11%)
Feb 28, 2008 28.50 29.81 28.31 28.98 834,410 +0.88(+3.13%)
Feb 27, 2008 26.36 28.78 26.27 28.10 1,975,366 +2.27(+8.79%)
Feb 26, 2008 26.30 26.33 25.25 25.83 383,600 +0.06(+0.23%)
Feb 25, 2008 25.29 25.95 24.75 25.77 411,500 +0.72(+2.87%)
Feb 22, 2008 25.56 25.76 24.69 25.05 148,405 -0.43(-1.69%)
Feb 21, 2008 26.86 26.86 25.18 25.48 247,991 -1.38(-5.14%)
Feb 20, 2008 25.33 26.87 25.33 26.86 562,685 +0.86(+3.31%)
Feb 19, 2008 25.33 26.33 25.33 26.00 130,304 +0.79(+3.13%)
Feb 18, 2008 25.25 25.62 24.99 25.21 0 +0.00(+0.00%)
Feb 15, 2008 25.25 25.62 24.99 25.21 202,800 -0.18(-0.71%)
Feb 14, 2008 25.04 26.64 24.87 25.39 261,700 +0.36(+1.44%)
Feb 13, 2008 24.70 25.36 24.07 25.03 214,000 +0.46(+1.87%)
Feb 12, 2008 24.04 25.00 23.95 24.57 334,160 +0.51(+2.12%)
Feb 11, 2008 23.08 24.56 22.78 24.06 253,600 +0.96(+4.16%)
Feb 08, 2008 22.67 23.55 22.44 23.10 532,700 +0.54(+2.39%)
Feb 07, 2008 22.85 22.99 21.72 22.56 586,230 -0.14(-0.62%)
Feb 06, 2008 24.07 24.07 22.59 22.70 312,700 -1.48(-6.12%)
Feb 05, 2008 25.08 25.25 24.11 24.18 222,400 -1.02(-4.05%)
Feb 04, 2008 25.03 25.35 24.57 25.20 309,566 +0.41(+1.65%)
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.