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 (%)
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%)
Apr 01, 2013 87.18 87.25 86.16 87.03 811,910 +0.10(+0.12%)
Mar 28, 2013 87.70 88.20 86.73 86.93 511,445 -0.63(-0.72%)
Mar 27, 2013 87.71 88.10 86.83 87.56 574,371 -0.50(-0.57%)
Mar 26, 2013 87.33 88.31 87.12 88.06 667,040 +1.08(+1.24%)
Mar 25, 2013 85.83 88.06 85.58 86.98 1,237,053 +1.92(+2.26%)
Mar 22, 2013 86.33 86.49 84.84 85.06 1,738,627 -1.11(-1.29%)
Mar 21, 2013 88.75 89.20 85.84 86.17 1,961,515 -2.98(-3.34%)
Mar 20, 2013 89.59 89.89 88.50 89.15 552,621 +0.34(+0.38%)
Mar 19, 2013 90.69 91.31 87.61 88.81 1,541,988 -2.01(-2.21%)
Mar 18, 2013 90.74 92.73 90.64 90.82 735,695 -1.88(-2.03%)
Mar 15, 2013 92.50 93.99 92.25 92.70 919,517 +0.41(+0.44%)
Mar 14, 2013 90.28 92.33 90.25 92.29 778,252 +2.04(+2.26%)
Mar 13, 2013 90.98 91.50 90.17 90.25 797,206 -0.80(-0.88%)
Mar 12, 2013 91.06 91.38 90.09 91.05 639,633 +0.39(+0.43%)
Mar 11, 2013 90.90 91.39 89.85 90.66 601,415 -0.49(-0.54%)
Mar 08, 2013 91.71 91.89 90.58 91.15 1,248,828 +1.05(+1.17%)
Mar 07, 2013 88.31 90.75 87.95 90.10 1,254,460 +1.70(+1.92%)
Mar 06, 2013 86.59 88.42 86.00 88.40 1,279,733 +2.22(+2.58%)
Mar 05, 2013 86.14 86.97 85.77 86.18 1,221,162 +0.69(+0.81%)
Mar 04, 2013 85.81 87.45 84.26 85.49 1,616,581 -0.32(-0.37%)
Mar 01, 2013 86.89 87.11 85.28 85.81 1,527,081 -2.19(-2.49%)
Feb 28, 2013 87.94 88.69 87.38 88.00 2,599,660 +4.03(+4.80%)
Feb 27, 2013 82.15 84.39 81.79 83.97 824,077 +1.62(+1.97%)
Feb 26, 2013 82.68 82.88 80.55 82.35 1,113,588 -1.54(-1.84%)
Feb 22, 2013 81.62 83.99 81.41 83.89 852,609 +2.67(+3.29%)
Feb 21, 2013 82.37 82.39 80.00 81.22 1,207,441 -1.21(-1.47%)
Feb 20, 2013 84.71 84.76 82.31 82.43 1,016,475 -2.47(-2.91%)
Feb 19, 2013 84.22 85.53 83.66 84.90 666,227 +1.02(+1.22%)
Feb 15, 2013 85.18 85.28 83.46 83.88 766,008 -1.52(-1.78%)
Feb 14, 2013 85.39 85.80 84.37 85.40 635,830 +0.01(+0.01%)
Feb 13, 2013 85.09 86.06 84.86 85.39 508,600 +0.59(+0.70%)
Feb 12, 2013 85.14 85.57 84.45 84.80 608,493 -0.34(-0.40%)
Feb 11, 2013 85.71 86.01 84.50 85.14 305,647 -0.62(-0.72%)
Feb 08, 2013 85.03 86.11 84.98 85.76 534,622 +1.09(+1.29%)
Feb 07, 2013 86.56 86.57 84.50 84.67 921,492 -1.77(-2.05%)
Feb 06, 2013 85.06 86.47 84.84 86.44 932,654 +2.81(+3.36%)
Feb 04, 2013 83.85 84.22 83.01 83.63 745,639 -0.73(-0.87%)
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.