Skip to main content

Continental Resources (NY: CLR )

68.06 -0.55 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 84.74 86.79 84.49 86.06 814,592 +0.90(+1.06%)
Jun 26, 2013 84.93 86.19 83.71 85.16 644,059 +0.87(+1.03%)
Jun 25, 2013 84.36 84.82 83.14 84.29 648,502 +1.03(+1.24%)
Jun 24, 2013 82.56 84.43 81.76 83.26 1,051,961 -0.94(-1.12%)
Jun 21, 2013 84.96 85.41 82.59 84.20 910,451 -0.30(-0.36%)
Jun 20, 2013 85.64 86.50 84.18 84.50 1,190,039 -3.12(-3.56%)
Jun 19, 2013 88.66 89.09 87.12 87.62 532,126 -1.02(-1.15%)
Jun 18, 2013 87.65 89.63 87.50 88.64 920,767 +1.14(+1.30%)
Jun 17, 2013 87.13 88.64 86.70 87.50 909,996 +1.19(+1.38%)
Jun 14, 2013 88.00 88.17 85.68 86.31 800,012 -1.25(-1.43%)
Jun 13, 2013 85.57 87.69 85.21 87.56 1,121,677 +1.98(+2.31%)
Jun 12, 2013 85.90 87.47 84.82 85.58 1,613,004 +1.05(+1.24%)
Jun 11, 2013 83.88 85.33 83.60 84.53 868,267 -1.12(-1.31%)
Jun 10, 2013 84.62 85.78 83.88 85.65 703,213 +1.06(+1.25%)
Jun 07, 2013 83.32 85.50 82.53 84.59 683,241 +1.58(+1.90%)
Jun 06, 2013 81.19 83.07 81.19 83.01 904,549 +2.00(+2.47%)
Jun 05, 2013 82.91 83.10 80.85 81.01 779,291 -1.88(-2.27%)
Jun 04, 2013 83.32 83.97 81.90 82.89 846,344 -0.22(-0.26%)
Jun 03, 2013 81.62 83.41 81.36 83.11 1,080,683 +1.98(+2.44%)
May 31, 2013 84.28 84.37 80.98 81.13 1,400,804 -3.73(-4.40%)
May 30, 2013 85.05 85.63 83.89 84.86 907,784 -0.29(-0.34%)
May 29, 2013 84.96 86.18 84.30 85.15 683,438 +0.01(+0.01%)
May 28, 2013 85.52 86.50 84.63 85.14 957,428 +1.68(+2.01%)
May 24, 2013 82.99 83.50 81.89 83.46 837,314 -0.52(-0.62%)
May 23, 2013 82.89 84.18 82.20 83.98 1,073,521 -0.47(-0.56%)
May 22, 2013 85.77 87.36 83.72 84.45 936,445 -1.61(-1.87%)
May 21, 2013 87.18 87.98 85.84 86.06 1,011,338 -1.26(-1.44%)
May 20, 2013 86.65 88.18 86.33 87.32 813,012 +0.64(+0.74%)
May 17, 2013 84.99 87.12 84.93 86.68 1,481,918 +2.63(+3.13%)
May 16, 2013 84.11 85.50 83.87 84.05 1,126,518 +0.05(+0.06%)
May 15, 2013 83.38 84.83 83.06 84.00 1,508,641 +1.51(+1.83%)
May 13, 2013 82.50 83.10 81.11 82.49 1,325,024 +0.03(+0.04%)
May 10, 2013 83.53 83.53 80.30 82.46 1,811,501 -1.53(-1.82%)
May 09, 2013 82.91 84.83 82.76 83.99 1,908,392 -0.93(-1.10%)
May 08, 2013 84.19 85.81 83.84 84.92 1,474,557 +0.73(+0.87%)
May 07, 2013 82.46 84.65 82.06 84.19 1,436,201 +2.92(+3.59%)
May 06, 2013 80.58 82.19 80.04 81.27 1,093,982 +0.69(+0.86%)
May 03, 2013 79.22 81.59 79.04 80.58 992,722 +2.64(+3.39%)
May 02, 2013 77.77 78.33 76.62 77.94 1,665,062 +0.47(+0.61%)
May 01, 2013 79.87 79.87 77.23 77.47 1,068,159 -2.45(-3.07%)
Apr 30, 2013 80.70 81.20 79.59 79.92 928,901 -0.98(-1.21%)
Apr 29, 2013 80.12 81.62 79.46 80.90 1,297,891 +1.86(+2.35%)
Apr 26, 2013 79.04 79.52 78.43 79.04 1,102,228 -0.48(-0.60%)
Apr 25, 2013 78.78 81.29 78.50 79.52 1,926,993 +1.13(+1.44%)
Apr 24, 2013 76.32 79.15 76.31 78.39 1,586,485 +2.43(+3.20%)
Apr 23, 2013 75.47 76.16 74.14 75.96 1,544,765 +0.34(+0.45%)
Apr 22, 2013 72.97 75.83 72.35 75.62 1,483,766 +2.55(+3.49%)
Apr 19, 2013 74.05 74.39 72.47 73.07 792,219 -0.54(-0.73%)
Apr 18, 2013 74.60 75.05 72.79 73.61 1,355,918 -0.46(-0.62%)
Apr 17, 2013 75.33 75.65 73.47 74.07 1,337,222 -2.78(-3.62%)
Apr 16, 2013 76.08 77.07 74.54 76.85 1,108,728 +2.07(+2.77%)
Apr 15, 2013 78.99 78.99 74.35 74.78 1,826,778 -5.53(-6.89%)
Apr 12, 2013 81.55 81.63 77.72 80.31 1,420,796 -2.00(-2.43%)
Apr 11, 2013 83.15 83.39 80.70 82.31 1,185,250 -0.77(-0.93%)
Apr 10, 2013 84.82 85.25 82.84 83.08 863,526 -1.42(-1.68%)
Apr 09, 2013 83.01 84.55 82.97 84.50 768,933 +1.32(+1.59%)
Apr 08, 2013 81.39 83.19 81.30 83.18 853,830 +2.02(+2.49%)
Apr 05, 2013 79.19 81.65 79.19 81.16 774,942 +0.42(+0.52%)
Apr 04, 2013 81.64 81.83 80.10 80.74 751,725 -0.73(-0.90%)
Apr 03, 2013 84.00 84.40 80.56 81.47 1,175,689 -2.36(-2.82%)
Apr 02, 2013 87.10 87.26 83.54 83.83 1,145,356 -3.20(-3.68%)
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.