Skip to main content

Continental Resources (NY: CLR )

67.41 +2.19 (+3.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.00 16.74 15.36 16.39 6,691,402 +0.54(+3.41%)
Apr 29, 2020 14.10 15.92 14.07 15.85 6,471,536 +2.41(+17.93%)
Apr 28, 2020 13.28 13.58 12.69 13.44 4,702,442 +0.61(+4.75%)
Apr 27, 2020 12.09 13.14 11.46 12.83 4,741,030 +0.24(+1.91%)
Apr 24, 2020 13.45 14.15 12.09 12.59 6,008,800 -0.64(-4.84%)
Apr 23, 2020 13.06 13.67 12.56 13.23 7,833,117 +0.82(+6.61%)
Apr 22, 2020 11.73 12.61 11.70 12.41 8,091,779 +1.39(+12.61%)
Apr 21, 2020 10.21 11.13 9.980 11.02 7,416,551 +0.03(+0.27%)
Apr 20, 2020 10.10 11.44 9.850 10.99 9,165,719 -0.23(-2.05%)
Apr 17, 2020 10.10 11.35 10.00 11.22 6,103,300 +1.38(+14.02%)
Apr 16, 2020 10.43 10.51 9.790 9.840 4,345,234 -0.65(-6.20%)
Apr 15, 2020 10.41 10.70 9.950 10.49 7,877,212 -1.11(-9.57%)
Apr 14, 2020 12.01 12.36 11.12 11.60 5,859,582 -0.76(-6.15%)
Apr 13, 2020 12.85 12.94 12.00 12.36 5,244,305 +0.17(+1.39%)
Apr 09, 2020 13.23 14.96 11.05 12.19 20,298,600 -0.18(-1.46%)
Apr 08, 2020 10.64 12.47 10.59 12.37 9,206,061 +1.92(+18.37%)
Apr 07, 2020 9.980 11.29 9.510 10.45 10,868,130 +0.96(+10.12%)
Apr 06, 2020 9.110 9.630 8.768 9.490 7,092,852 +0.41(+4.52%)
Apr 03, 2020 9.050 9.190 8.120 9.080 8,880,400 +0.74(+8.87%)
Apr 02, 2020 7.950 9.970 7.610 8.340 11,772,740 +0.87(+11.65%)
Apr 01, 2020 7.280 7.680 6.900 7.470 8,463,369 -0.17(-2.23%)
Mar 31, 2020 8.150 8.300 7.480 7.640 7,373,009 -0.07(-0.91%)
Mar 30, 2020 8.150 8.170 7.030 7.710 8,853,626 -0.81(-9.51%)
Mar 27, 2020 9.530 9.600 8.480 8.520 7,116,600 -1.43(-14.37%)
Mar 26, 2020 10.18 10.98 9.620 9.950 5,007,074 -0.28(-2.74%)
Mar 25, 2020 10.60 10.75 9.270 10.23 6,057,592 -0.07(-0.68%)
Mar 24, 2020 9.650 10.47 9.160 10.30 5,560,332 +1.27(+14.06%)
Mar 23, 2020 9.540 9.550 8.710 9.030 5,425,714 -0.43(-4.55%)
Mar 20, 2020 9.250 9.940 8.270 9.460 10,426,000 +0.34(+3.73%)
Mar 19, 2020 7.890 9.330 7.500 9.120 8,599,568 +1.24(+15.74%)
Mar 18, 2020 7.610 7.990 6.920 7.880 8,384,442 -0.41(-4.95%)
Mar 17, 2020 9.010 9.380 7.650 8.290 9,765,387 -0.68(-7.58%)
Mar 16, 2020 7.850 10.64 7.700 8.970 8,849,447 -0.85(-8.66%)
Mar 13, 2020 8.680 9.840 7.770 9.820 11,178,600 +1.88(+23.68%)
Mar 12, 2020 8.030 8.790 7.450 7.940 11,339,345 -0.84(-9.57%)
Mar 11, 2020 8.720 9.227 8.110 8.780 15,140,742 -0.61(-6.50%)
Mar 10, 2020 8.690 9.430 7.060 9.390 25,619,092 +2.34(+33.19%)
Mar 09, 2020 10.00 10.15 7.010 7.050 21,483,768 -7.80(-52.53%)
Mar 06, 2020 16.68 16.94 14.67 14.85 8,034,900 -2.64(-15.09%)
Mar 05, 2020 17.11 17.68 16.72 17.49 5,665,952 -0.29(-1.63%)
Mar 04, 2020 18.01 18.28 17.11 17.78 6,204,316 +0.35(+2.01%)
Mar 03, 2020 18.09 18.43 17.24 17.43 6,402,040 -0.66(-3.65%)
Mar 02, 2020 19.09 19.19 17.49 18.09 8,722,146 -0.86(-4.54%)
Feb 28, 2020 16.91 19.29 16.63 18.95 8,821,600 +1.49(+8.53%)
Feb 27, 2020 15.50 18.28 14.77 17.46 12,047,563 -3.32(-15.98%)
Feb 26, 2020 21.84 22.16 20.66 20.78 4,333,000 -1.12(-5.11%)
Feb 25, 2020 23.51 23.68 21.49 21.90 3,109,153 -1.52(-6.49%)
Feb 24, 2020 23.78 23.86 23.14 23.42 2,768,872 -1.88(-7.43%)
Feb 21, 2020 25.34 25.62 24.84 25.30 2,215,700 -0.45(-1.75%)
Feb 20, 2020 26.36 26.42 25.70 25.75 2,364,923 -0.32(-1.23%)
Feb 19, 2020 26.16 26.40 25.88 26.07 2,569,025 +0.05(+0.19%)
Feb 18, 2020 25.83 26.12 25.60 26.02 2,399,954 -0.18(-0.69%)
Feb 14, 2020 27.10 27.21 26.03 26.20 6,291,400 -0.59(-2.20%)
Feb 13, 2020 26.42 27.00 26.30 26.79 5,808,130 +0.24(+0.90%)
Feb 12, 2020 26.61 27.45 26.36 26.55 3,521,704 +0.65(+2.51%)
Feb 11, 2020 26.03 26.49 25.86 25.90 1,682,924 +0.25(+0.97%)
Feb 10, 2020 26.45 26.62 25.50 25.65 2,380,082 -1.21(-4.50%)
Feb 07, 2020 26.78 27.17 26.58 26.86 2,391,500 -0.48(-1.76%)
Feb 06, 2020 28.44 28.52 27.31 27.34 2,560,427 -1.06(-3.73%)
Feb 05, 2020 27.37 28.96 27.37 28.40 3,361,981 +1.86(+7.01%)
Feb 04, 2020 27.31 27.45 26.46 26.54 3,058,705 -0.12(-0.45%)
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.