Skip to main content

Continental Resources (NY: CLR )

61.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.45 47.04 45.60 46.15 1,597,952 -0.42(-0.90%)
Sep 29, 2021 46.39 46.99 45.44 46.57 1,407,253 -0.10(-0.21%)
Sep 28, 2021 47.76 47.79 46.01 46.67 2,059,574 -0.40(-0.85%)
Sep 27, 2021 45.80 47.38 45.65 47.07 2,146,836 +2.85(+6.45%)
Sep 24, 2021 43.90 45.05 43.43 44.22 1,122,002 -0.11(-0.25%)
Sep 23, 2021 42.72 44.49 42.49 44.33 1,573,878 +1.84(+4.33%)
Sep 22, 2021 42.04 42.96 41.90 42.49 1,644,339 +1.51(+3.68%)
Sep 21, 2021 41.55 41.85 40.08 40.98 1,006,727 +0.16(+0.39%)
Sep 20, 2021 40.93 41.87 40.04 40.82 1,666,191 -1.15(-2.74%)
Sep 17, 2021 42.73 43.49 41.69 41.97 3,271,302 -1.30(-3.00%)
Sep 16, 2021 42.50 43.67 41.76 43.27 2,656,060 +0.61(+1.43%)
Sep 15, 2021 40.42 42.84 40.42 42.66 3,159,295 +3.21(+8.14%)
Sep 14, 2021 40.59 41.01 39.09 39.45 1,589,907 -0.50(-1.25%)
Sep 13, 2021 39.25 40.73 39.11 39.95 1,932,890 +1.36(+3.52%)
Sep 10, 2021 38.28 39.29 38.04 38.59 1,528,938 +1.14(+3.04%)
Sep 09, 2021 36.98 38.25 36.61 37.45 1,095,732 +0.11(+0.29%)
Sep 08, 2021 37.47 38.30 36.96 37.34 1,430,892 +0.05(+0.13%)
Sep 07, 2021 38.00 38.60 37.29 37.29 1,669,634 -1.19(-3.09%)
Sep 03, 2021 38.48 39.04 37.95 38.48 1,015,745 -0.23(-0.59%)
Sep 02, 2021 38.98 39.97 38.55 38.71 2,257,212 +0.27(+0.70%)
Sep 01, 2021 39.02 39.55 38.23 38.44 1,638,211 -0.84(-2.14%)
Aug 31, 2021 38.07 39.62 37.81 39.28 1,769,492 +0.97(+2.53%)
Aug 30, 2021 38.67 38.85 37.88 38.31 1,192,489 -0.12(-0.31%)
Aug 27, 2021 37.31 38.69 37.31 38.43 1,326,040 +1.73(+4.71%)
Aug 26, 2021 37.30 37.47 36.39 36.70 938,616 -0.74(-1.98%)
Aug 25, 2021 37.38 37.97 36.89 37.44 1,061,204 +0.06(+0.16%)
Aug 24, 2021 36.71 37.49 36.45 37.38 1,219,045 +1.16(+3.20%)
Aug 23, 2021 35.51 36.30 35.51 36.22 1,734,528 +2.40(+7.10%)
Aug 20, 2021 32.89 33.82 32.70 33.82 2,015,943 +0.34(+1.02%)
Aug 19, 2021 33.25 33.99 32.15 33.48 2,882,703 -0.66(-1.93%)
Aug 18, 2021 35.09 35.87 34.08 34.14 1,199,009 -0.92(-2.62%)
Aug 17, 2021 34.88 35.75 34.59 35.06 1,272,406 -0.02(-0.06%)
Aug 16, 2021 36.08 36.14 34.99 35.08 1,716,687 -1.53(-4.18%)
Aug 13, 2021 37.75 37.97 36.58 36.61 1,103,467 -1.09(-2.89%)
Aug 12, 2021 37.38 37.80 36.50 37.70 1,270,469 +0.50(+1.34%)
Aug 11, 2021 36.62 37.21 35.73 37.20 1,301,143 +0.21(+0.57%)
Aug 10, 2021 35.38 37.13 35.30 36.99 1,647,557 +2.14(+6.14%)
Aug 09, 2021 34.14 35.16 33.74 34.85 1,728,348 -0.35(-0.99%)
Aug 06, 2021 35.41 35.84 35.03 35.20 1,147,603 +0.34(+0.98%)
Aug 05, 2021 33.25 35.34 33.22 34.86 2,262,091 +2.03(+6.18%)
Aug 04, 2021 33.70 34.36 32.65 32.83 2,377,905 -1.89(-5.44%)
Aug 03, 2021 33.32 35.40 33.12 34.72 3,444,911 +1.04(+3.09%)
Aug 02, 2021 34.56 35.15 33.25 33.68 3,264,687 -0.47(-1.38%)
Jul 30, 2021 34.09 34.25 33.41 34.15 1,836,132 -0.36(-1.04%)
Jul 29, 2021 35.40 35.40 34.34 34.51 1,304,751 -0.22(-0.63%)
Jul 28, 2021 34.73 35.23 34.13 34.73 1,253,201 +0.49(+1.43%)
Jul 27, 2021 35.21 35.33 33.69 34.24 1,139,280 -1.14(-3.22%)
Jul 26, 2021 34.38 35.54 34.38 35.38 1,095,112 +0.99(+2.88%)
Jul 23, 2021 34.71 34.71 33.90 34.39 1,036,206 -0.18(-0.52%)
Jul 22, 2021 34.82 34.94 34.02 34.57 1,116,392 -0.29(-0.83%)
Jul 21, 2021 33.90 35.44 33.86 34.86 1,706,748 +2.07(+6.31%)
Jul 20, 2021 32.03 33.35 31.67 32.79 1,981,830 +0.77(+2.40%)
Jul 19, 2021 32.07 33.15 31.40 32.02 3,404,118 -1.70(-5.04%)
Jul 16, 2021 35.86 36.01 33.55 33.72 2,417,304 -1.69(-4.77%)
Jul 15, 2021 35.69 36.45 34.98 35.41 1,972,006 -0.48(-1.34%)
Jul 14, 2021 38.37 39.15 35.72 35.89 1,785,203 -2.34(-6.12%)
Jul 13, 2021 38.00 38.83 37.64 38.23 945,116 +0.02(+0.05%)
Jul 12, 2021 37.50 38.63 37.20 38.21 675,645 -0.14(-0.37%)
Jul 09, 2021 38.06 38.53 37.32 38.35 941,707 +0.97(+2.59%)
Jul 08, 2021 35.95 37.61 35.53 37.38 1,546,699 +0.64(+1.74%)
Jul 07, 2021 37.35 38.17 36.18 36.74 1,549,938 -0.60(-1.61%)
Jul 06, 2021 39.06 39.06 36.89 37.34 1,984,888 -1.82(-4.65%)
Jul 02, 2021 39.39 39.84 38.84 39.16 1,517,776 -0.77(-1.93%)
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.