Continental Resources (NY: CLR )

52.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.73 28.40 27.10 27.24 2,096,700 -1.13(-3.98%)
Apr 29, 2021 28.17 29.55 27.77 28.37 3,630,758 +0.83(+3.01%)
Apr 28, 2021 26.39 27.92 26.30 27.54 2,284,548 +1.45(+5.56%)
Apr 27, 2021 26.05 26.34 25.43 26.09 2,194,591 +0.22(+0.85%)
Apr 26, 2021 25.48 26.15 25.27 25.87 1,722,076 +0.16(+0.62%)
Apr 23, 2021 25.94 26.00 25.24 25.71 1,656,900 +0.42(+1.66%)
Apr 22, 2021 25.68 25.68 25.02 25.29 1,479,829 -0.36(-1.40%)
Apr 21, 2021 24.72 26.12 24.68 25.65 1,636,448 +0.11(+0.43%)
Apr 20, 2021 26.50 26.50 25.05 25.54 2,187,257 -0.99(-3.73%)
Apr 19, 2021 26.80 27.46 26.37 26.53 1,342,562 -0.38(-1.41%)
Apr 16, 2021 27.63 27.75 26.77 26.91 1,817,200 -0.54(-1.97%)
Apr 15, 2021 27.31 27.73 26.71 27.45 2,168,830 -0.06(-0.22%)
Apr 14, 2021 25.88 28.61 25.70 27.51 2,909,424 +2.14(+8.44%)
Apr 13, 2021 25.02 25.86 25.02 25.37 1,603,256 +0.16(+0.63%)
Apr 12, 2021 25.92 26.42 25.13 25.21 1,304,924 -0.31(-1.21%)
Apr 09, 2021 25.11 26.72 25.01 25.52 3,036,400 +0.51(+2.04%)
Apr 08, 2021 25.34 25.35 24.50 25.01 3,452,740 -0.84(-3.25%)
Apr 07, 2021 26.00 26.35 25.48 25.85 1,530,402 -0.17(-0.65%)
Apr 06, 2021 26.38 27.09 25.87 26.02 1,921,928 +0.30(+1.17%)
Apr 05, 2021 27.12 27.12 25.52 25.72 2,231,687 -1.62(-5.93%)
Apr 01, 2021 26.20 27.52 25.97 27.34 2,243,600 +1.47(+5.68%)
Mar 31, 2021 26.00 26.26 25.52 25.87 1,496,206 -0.11(-0.42%)
Mar 30, 2021 25.46 26.21 25.00 25.98 1,232,997 +0.18(+0.70%)
Mar 29, 2021 26.38 26.55 25.10 25.80 1,514,565 -0.92(-3.44%)
Mar 26, 2021 26.74 27.12 26.00 26.72 1,946,100 +0.83(+3.21%)
Mar 25, 2021 25.28 26.03 24.53 25.89 1,887,378 -0.13(-0.50%)
Mar 24, 2021 26.03 26.99 25.76 26.02 2,088,312 +1.04(+4.16%)
Mar 23, 2021 24.71 25.89 24.40 24.98 2,055,207 -0.78(-3.03%)
Mar 22, 2021 26.33 26.36 25.53 25.76 1,350,223 -0.83(-3.12%)
Mar 19, 2021 25.76 26.75 25.26 26.59 3,370,000 +1.21(+4.77%)
Mar 18, 2021 27.29 27.46 25.13 25.38 3,501,646 -2.07(-7.54%)
Mar 17, 2021 27.37 28.28 26.75 27.45 3,059,826 +0.07(+0.26%)
Mar 16, 2021 28.53 28.75 27.29 27.38 2,463,763 -1.91(-6.52%)
Mar 15, 2021 29.19 29.52 28.07 29.29 2,445,734 -0.61(-2.04%)
Mar 12, 2021 31.10 31.20 29.67 29.90 1,626,400 -1.08(-3.49%)
Mar 11, 2021 30.73 31.55 30.56 30.98 1,691,479 +0.25(+0.81%)
Mar 10, 2021 29.75 31.00 29.06 30.73 1,822,961 +1.02(+3.43%)
Mar 09, 2021 30.91 31.20 29.44 29.71 2,808,212 -1.08(-3.51%)
Mar 08, 2021 32.00 32.39 30.01 30.79 3,367,602 -0.95(-2.99%)
Mar 05, 2021 30.11 32.02 30.00 31.74 4,714,300 +2.94(+10.21%)
Mar 04, 2021 26.40 29.33 26.24 28.80 4,015,247 +2.65(+10.13%)
Mar 03, 2021 25.20 26.97 25.20 26.15 1,868,405 +1.28(+5.15%)
Mar 02, 2021 24.96 25.82 24.75 24.87 1,385,280 -0.19(-0.76%)
Mar 01, 2021 24.88 25.43 24.33 25.06 1,676,425 +0.88(+3.64%)
Feb 26, 2021 24.37 24.75 22.85 24.18 2,019,800 -0.60(-2.42%)
Feb 25, 2021 26.07 26.28 24.42 24.78 1,989,576 -0.92(-3.58%)
Feb 24, 2021 24.48 26.29 24.29 25.70 2,517,766 +1.21(+4.94%)
Feb 23, 2021 23.58 24.69 21.91 24.49 2,845,872 +1.18(+5.06%)
Feb 22, 2021 22.73 24.47 22.73 23.31 2,182,802 +0.92(+4.11%)
Feb 19, 2021 21.94 22.58 21.72 22.39 2,405,300 +0.57(+2.61%)
Feb 18, 2021 22.90 23.13 21.61 21.82 2,874,572 -1.42(-6.11%)
Feb 17, 2021 22.85 24.24 22.05 23.24 5,199,675 -1.05(-4.32%)
Feb 16, 2021 24.09 24.75 23.50 24.29 3,658,520 +1.27(+5.52%)
Feb 12, 2021 21.91 23.46 21.70 23.02 2,645,600 +0.75(+3.37%)
Feb 11, 2021 22.93 23.00 21.65 22.27 1,823,157 -0.83(-3.59%)
Feb 10, 2021 22.29 23.46 22.28 23.10 2,429,401 +1.06(+4.81%)
Feb 09, 2021 22.74 22.74 21.95 22.04 2,325,906 -1.03(-4.46%)
Feb 08, 2021 21.35 23.22 21.35 23.07 2,189,554 +2.08(+9.91%)
Feb 05, 2021 21.18 21.31 20.73 20.99 1,107,600 +0.18(+0.86%)
Feb 04, 2021 20.80 21.07 20.04 20.81 1,284,960 +0.13(+0.63%)
Feb 03, 2021 19.10 20.71 19.10 20.68 2,033,484 +1.65(+8.67%)
Feb 02, 2021 20.31 20.67 18.92 19.03 3,118,999 -0.64(-3.25%)
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.