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, 2016 38.38 39.15 36.66 37.26 6,653,677 -0.70(-1.84%)
Apr 28, 2016 39.18 39.82 37.90 37.96 4,458,998 -1.38(-3.51%)
Apr 27, 2016 39.27 40.32 38.51 39.34 6,863,207 +0.16(+0.41%)
Apr 26, 2016 38.20 39.31 37.46 39.18 4,196,812 +1.52(+4.04%)
Apr 25, 2016 38.19 38.50 37.12 37.66 5,624,710 -0.77(-2.00%)
Apr 22, 2016 37.34 38.59 37.16 38.43 5,403,891 +1.59(+4.32%)
Apr 21, 2016 38.22 38.22 36.57 36.84 5,397,880 -1.16(-3.05%)
Apr 20, 2016 36.33 38.64 36.03 38.00 6,910,273 +1.32(+3.60%)
Apr 19, 2016 35.67 37.39 35.57 36.68 7,048,878 +1.51(+4.29%)
Apr 18, 2016 31.91 35.69 31.70 35.17 8,222,208 +1.46(+4.33%)
Apr 15, 2016 33.27 34.06 33.02 33.71 4,517,872 -0.12(-0.35%)
Apr 14, 2016 33.65 33.89 33.00 33.83 4,020,979 +0.30(+0.89%)
Apr 13, 2016 34.28 34.32 32.89 33.53 5,389,187 -0.22(-0.65%)
Apr 12, 2016 32.72 34.08 32.42 33.75 7,506,441 +1.35(+4.17%)
Apr 11, 2016 32.61 33.43 32.34 32.40 6,785,785 +0.15(+0.47%)
Apr 08, 2016 31.77 33.00 31.46 32.25 6,923,171 +1.73(+5.67%)
Apr 07, 2016 30.20 30.91 29.50 30.52 6,273,655 +0.06(+0.20%)
Apr 06, 2016 29.91 30.77 28.94 30.46 6,862,873 +0.97(+3.29%)
Apr 05, 2016 28.95 29.73 28.63 29.49 5,883,675 +0.31(+1.06%)
Apr 04, 2016 30.25 30.96 29.09 29.18 6,581,012 -1.19(-3.92%)
Apr 01, 2016 29.50 30.48 29.00 30.37 5,896,745 +0.01(+0.03%)
Mar 31, 2016 29.60 30.85 29.38 30.36 5,481,471 +0.61(+2.05%)
Mar 30, 2016 29.83 30.47 29.30 29.75 6,629,159 +0.77(+2.66%)
Mar 29, 2016 27.81 29.08 27.46 28.98 5,367,503 +0.53(+1.86%)
Mar 28, 2016 29.13 29.19 27.63 28.45 5,189,457 -0.60(-2.07%)
Mar 24, 2016 27.37 29.05 29.05 29.05 8,182,600 +0.61(+2.14%)
Mar 23, 2016 29.90 30.00 28.19 28.44 6,619,952 -1.76(-5.83%)
Mar 22, 2016 30.41 30.97 29.76 30.20 7,162,733 -0.86(-2.77%)
Mar 21, 2016 30.70 31.90 30.07 31.06 7,480,747 +0.03(+0.10%)
Mar 18, 2016 31.03 31.90 29.27 31.03 9,342,303 +0.39(+1.27%)
Mar 17, 2016 29.60 31.24 29.60 30.64 9,231,232 +1.29(+4.40%)
Mar 16, 2016 27.84 29.49 27.77 29.35 7,792,681 +1.95(+7.12%)
Mar 15, 2016 26.93 27.47 26.26 27.40 5,292,676 -0.15(-0.54%)
Mar 14, 2016 26.65 27.86 26.11 27.55 6,707,896 +0.19(+0.69%)
Mar 11, 2016 26.49 28.34 26.47 27.36 11,430,940 +1.51(+5.84%)
Mar 10, 2016 25.35 26.06 24.35 25.85 8,920,843 +0.32(+1.25%)
Mar 09, 2016 25.24 26.42 24.70 25.53 6,948,267 +0.95(+3.86%)
Mar 08, 2016 25.55 25.55 23.33 24.58 10,773,832 -1.18(-4.58%)
Mar 07, 2016 26.25 27.16 25.45 25.76 9,930,976 -0.24(-0.92%)
Mar 04, 2016 26.13 26.79 25.23 26.00 13,138,121 +0.36(+1.40%)
Mar 03, 2016 24.56 25.97 24.37 25.64 9,591,240 +0.78(+3.14%)
Mar 02, 2016 22.85 24.92 22.61 24.86 9,575,016 +1.88(+8.18%)
Mar 01, 2016 23.39 23.55 21.87 22.98 10,162,304 -0.20(-0.86%)
Feb 29, 2016 23.04 23.82 22.17 23.18 11,753,597 +0.64(+2.84%)
Feb 26, 2016 21.40 22.77 21.11 22.54 14,193,003 +2.08(+10.17%)
Feb 25, 2016 18.66 20.85 18.22 20.46 14,235,790 +2.54(+14.17%)
Feb 24, 2016 17.47 18.14 17.08 17.92 10,380,922 -0.15(-0.83%)
Feb 23, 2016 18.44 18.84 17.62 18.07 8,136,479 -0.63(-3.37%)
Feb 22, 2016 18.03 18.86 17.90 18.70 6,246,435 +1.24(+7.10%)
Feb 19, 2016 17.76 17.83 16.92 17.46 8,084,860 -0.80(-4.38%)
Feb 18, 2016 19.93 20.00 18.02 18.26 6,931,104 -1.29(-6.60%)
Feb 17, 2016 18.72 20.38 18.70 19.55 9,233,052 +1.09(+5.90%)
Feb 16, 2016 19.95 20.10 18.34 18.46 8,102,766 -0.87(-4.50%)
Feb 12, 2016 19.60 19.33 19.33 19.33 8,495,900 +0.57(+3.04%)
Feb 11, 2016 17.47 18.99 16.88 18.76 16,425,248 +0.68(+3.76%)
Feb 10, 2016 18.00 18.70 17.30 18.08 10,675,960 -0.10(-0.55%)
Feb 09, 2016 17.96 18.48 17.33 18.18 9,338,985 -0.41(-2.21%)
Feb 08, 2016 18.59 18.91 17.45 18.59 9,027,974 -0.80(-4.13%)
Feb 05, 2016 20.09 20.27 18.92 19.39 9,751,009 -1.28(-6.19%)
Feb 04, 2016 20.67 21.62 20.21 20.67 12,368,070 +0.04(+0.19%)
Feb 03, 2016 19.50 20.65 18.31 20.63 8,411,745 +1.71(+9.04%)
Feb 02, 2016 19.17 20.07 18.54 18.92 8,415,527 -1.14(-5.68%)
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.