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 (%)
Sep 29, 2017 38.61 38.96 38.06 38.61 2,345,283 -0.24(-0.62%)
Sep 28, 2017 39.46 40.03 38.76 38.85 2,268,746 -0.59(-1.50%)
Sep 27, 2017 38.84 39.55 38.32 39.44 2,818,929 +0.85(+2.20%)
Sep 26, 2017 38.28 38.95 38.04 38.59 2,076,898 +0.04(+0.10%)
Sep 25, 2017 38.32 38.78 38.12 38.55 2,567,568 +0.73(+1.93%)
Sep 22, 2017 37.59 38.06 37.36 37.82 1,758,878 +0.16(+0.42%)
Sep 21, 2017 37.63 37.70 37.02 37.66 1,765,843 -0.15(-0.40%)
Sep 20, 2017 37.36 38.04 37.25 37.81 3,429,816 +0.78(+2.11%)
Sep 19, 2017 36.76 37.22 36.58 37.03 3,152,255 +0.35(+0.95%)
Sep 18, 2017 35.85 36.76 35.75 36.68 1,659,027 +0.53(+1.47%)
Sep 15, 2017 36.27 36.40 35.68 36.15 2,158,026 -0.14(-0.39%)
Sep 14, 2017 36.56 37.00 35.93 36.29 2,681,122 +0.21(+0.58%)
Sep 13, 2017 34.84 36.37 34.75 36.08 3,283,137 +1.47(+4.25%)
Sep 12, 2017 34.18 35.53 33.75 34.61 4,573,305 +0.43(+1.26%)
Sep 11, 2017 33.76 34.47 33.76 34.18 2,041,338 +0.43(+1.27%)
Sep 08, 2017 34.45 34.64 33.04 33.75 2,728,026 -0.96(-2.77%)
Sep 07, 2017 35.25 35.42 34.47 34.71 2,884,156 -0.78(-2.20%)
Sep 06, 2017 35.13 35.95 35.12 35.49 2,434,182 +0.70(+2.01%)
Sep 05, 2017 34.90 35.44 34.33 34.79 2,971,319 +0.46(+1.34%)
Sep 01, 2017 34.01 34.60 33.57 34.33 1,829,261 +0.41(+1.21%)
Aug 31, 2017 33.50 34.19 33.33 33.92 1,663,298 +0.82(+2.48%)
Aug 30, 2017 32.64 33.30 32.39 33.10 1,354,828 +0.09(+0.27%)
Aug 29, 2017 32.63 33.03 32.08 33.01 1,561,146 -0.04(-0.12%)
Aug 28, 2017 33.31 33.56 32.42 33.05 2,001,885 -0.58(-1.72%)
Aug 25, 2017 33.53 33.78 33.24 33.63 1,354,710 +0.21(+0.63%)
Aug 24, 2017 33.24 33.53 32.95 33.42 1,340,311 -0.07(-0.21%)
Aug 23, 2017 32.82 33.75 32.72 33.49 1,608,986 +0.53(+1.61%)
Aug 22, 2017 32.66 33.19 32.66 32.96 1,983,367 +0.50(+1.54%)
Aug 21, 2017 32.64 32.84 32.14 32.46 1,759,090 -0.38(-1.16%)
Aug 18, 2017 32.48 33.15 32.04 32.84 1,809,472 +0.42(+1.30%)
Aug 17, 2017 32.59 33.33 32.39 32.42 1,554,477 -0.26(-0.80%)
Aug 16, 2017 33.19 33.65 32.39 32.68 2,311,486 -0.46(-1.39%)
Aug 15, 2017 33.22 33.43 32.75 33.14 2,583,982 -0.18(-0.54%)
Aug 14, 2017 34.75 34.75 33.24 33.32 3,435,629 -1.22(-3.53%)
Aug 11, 2017 33.75 34.68 33.68 34.54 3,482,476 +0.05(+0.14%)
Aug 10, 2017 35.00 35.73 34.41 34.49 5,822,877 +0.18(+0.52%)
Aug 09, 2017 33.50 35.54 33.02 34.31 7,882,126 +1.87(+5.76%)
Aug 08, 2017 32.67 33.32 32.30 32.44 4,527,446 -0.42(-1.28%)
Aug 07, 2017 33.46 33.47 32.42 32.86 3,051,797 -0.79(-2.35%)
Aug 04, 2017 32.21 33.88 32.21 33.65 4,010,240 +1.46(+4.54%)
Aug 03, 2017 33.02 33.31 32.04 32.19 4,795,362 -0.56(-1.71%)
Aug 02, 2017 32.65 33.26 32.21 32.75 3,181,258 -0.12(-0.37%)
Aug 01, 2017 33.35 33.47 32.66 32.87 1,774,411 -0.56(-1.68%)
Jul 31, 2017 33.45 33.77 32.79 33.43 2,633,915 -0.09(-0.27%)
Jul 28, 2017 33.69 34.73 33.19 33.52 3,062,731 -0.24(-0.71%)
Jul 27, 2017 33.13 33.99 32.89 33.76 2,885,245 +0.64(+1.93%)
Jul 26, 2017 33.30 34.49 32.95 33.12 3,772,812 +0.25(+0.76%)
Jul 25, 2017 31.93 33.62 31.93 32.87 3,854,755 +1.34(+4.25%)
Jul 24, 2017 31.57 31.93 31.14 31.53 3,743,428 +0.12(+0.38%)
Jul 21, 2017 32.32 32.45 31.02 31.41 4,721,901 -1.03(-3.18%)
Jul 20, 2017 33.94 33.94 32.39 32.44 3,723,925 -1.17(-3.48%)
Jul 19, 2017 32.70 33.80 32.51 33.61 4,381,361 +0.90(+2.75%)
Jul 18, 2017 33.10 33.18 32.20 32.71 3,038,360 -0.01(-0.03%)
Jul 17, 2017 32.60 33.10 32.50 32.72 2,186,462 -0.03(-0.09%)
Jul 14, 2017 32.29 32.91 32.24 32.75 3,047,162 +0.48(+1.49%)
Jul 13, 2017 31.38 32.30 31.30 32.27 3,325,766 +0.90(+2.87%)
Jul 12, 2017 32.14 32.64 31.15 31.37 3,549,839 -0.05(-0.16%)
Jul 11, 2017 30.80 31.79 30.30 31.42 2,912,429 +0.65(+2.11%)
Jul 10, 2017 29.86 30.89 29.73 30.77 2,818,097 +0.74(+2.46%)
Jul 07, 2017 30.25 30.41 29.08 30.03 3,949,115 -0.58(-1.89%)
Jul 06, 2017 31.60 32.10 30.48 30.61 3,348,946 -0.69(-2.20%)
Jul 05, 2017 32.44 32.44 30.75 31.30 4,239,680 -1.49(-4.54%)
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.