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, 2012 89.24 90.32 88.00 89.25 1,105,482 +0.08(+0.09%)
Apr 27, 2012 90.16 90.32 87.60 89.17 1,115,038 -0.62(-0.69%)
Apr 26, 2012 86.81 90.05 86.81 89.79 1,441,433 +2.42(+2.77%)
Apr 25, 2012 84.18 87.89 83.42 87.37 1,193,147 +3.95(+4.74%)
Apr 24, 2012 84.03 84.49 83.02 83.42 438,088 -0.11(-0.13%)
Apr 23, 2012 83.55 84.60 81.90 83.53 976,178 -1.55(-1.82%)
Apr 20, 2012 86.66 86.71 84.59 85.08 836,379 -0.47(-0.55%)
Apr 19, 2012 83.40 86.81 83.39 85.55 1,651,310 +2.62(+3.16%)
Apr 18, 2012 83.02 83.80 82.17 82.93 543,189 -0.72(-0.86%)
Apr 17, 2012 82.45 84.78 82.41 83.65 735,864 +2.12(+2.60%)
Apr 16, 2012 82.11 83.28 80.00 81.53 987,682 -0.47(-0.57%)
Apr 13, 2012 82.89 83.23 81.22 82.00 825,554 -1.33(-1.60%)
Apr 12, 2012 80.68 83.75 80.68 83.33 797,537 +2.87(+3.57%)
Apr 11, 2012 82.29 82.34 80.26 80.46 916,609 -0.87(-1.07%)
Apr 10, 2012 82.79 83.74 80.92 81.33 1,089,319 -1.46(-1.76%)
Apr 09, 2012 82.55 84.13 82.18 82.79 729,804 -1.90(-2.24%)
Apr 05, 2012 84.48 86.38 84.04 84.69 609,117 -0.33(-0.39%)
Apr 04, 2012 85.94 86.73 84.04 85.02 703,247 -2.59(-2.96%)
Apr 03, 2012 86.76 87.99 86.07 87.61 895,788 +0.65(+0.75%)
Apr 02, 2012 85.78 88.00 84.23 86.96 1,054,620 +1.14(+1.33%)
Mar 30, 2012 85.25 86.27 84.50 85.82 1,046,776 +1.48(+1.75%)
Mar 29, 2012 83.42 84.87 82.62 84.34 1,058,768 -0.23(-0.27%)
Mar 28, 2012 86.55 87.12 83.12 84.57 1,556,582 -2.62(-3.00%)
Mar 27, 2012 87.96 88.00 86.35 87.19 833,796 -0.82(-0.93%)
Mar 26, 2012 89.01 90.18 87.37 88.01 1,052,456 -0.25(-0.28%)
Mar 23, 2012 85.62 88.75 85.31 88.26 1,068,791 +2.57(+3.00%)
Mar 22, 2012 86.42 87.10 84.94 85.69 1,420,553 -1.89(-2.16%)
Mar 21, 2012 86.17 88.32 84.37 87.58 1,349,197 +1.41(+1.64%)
Mar 20, 2012 88.33 88.63 85.79 86.17 1,085,437 -3.55(-3.96%)
Mar 19, 2012 89.96 90.79 88.24 89.72 1,008,967 -0.13(-0.14%)
Mar 16, 2012 87.88 90.19 87.56 89.85 1,505,417 +2.34(+2.67%)
Mar 15, 2012 88.23 88.91 87.00 87.51 1,034,950 +0.05(+0.06%)
Mar 14, 2012 88.55 90.86 87.27 87.46 1,044,181 -1.43(-1.61%)
Mar 13, 2012 88.36 89.02 87.01 88.89 1,054,098 +1.22(+1.39%)
Mar 12, 2012 88.87 88.87 86.45 87.67 916,481 -1.04(-1.17%)
Mar 09, 2012 89.88 90.47 88.20 88.71 806,205 -0.78(-0.87%)
Mar 08, 2012 89.29 90.00 87.85 89.49 1,225,527 +0.64(+0.72%)
Mar 07, 2012 87.12 89.12 86.57 88.85 1,190,223 +1.91(+2.20%)
Mar 06, 2012 87.26 87.48 85.35 86.94 1,574,572 -1.96(-2.20%)
Mar 05, 2012 89.27 89.97 87.84 88.90 1,492,324 -0.35(-0.39%)
Mar 02, 2012 92.58 92.60 88.58 89.25 1,452,720 -3.61(-3.89%)
Mar 01, 2012 91.96 92.98 91.11 92.86 1,404,944 +2.18(+2.40%)
Feb 29, 2012 92.80 93.61 89.40 90.68 1,787,982 -1.80(-1.95%)
Feb 28, 2012 93.87 94.44 91.95 92.48 1,460,645 -1.56(-1.66%)
Feb 27, 2012 93.63 95.85 92.44 94.04 1,430,321 -0.71(-0.75%)
Feb 24, 2012 94.40 95.95 92.67 94.75 2,052,435 -0.18(-0.19%)
Feb 23, 2012 91.76 97.19 89.62 94.93 3,128,178 +2.36(+2.55%)
Feb 22, 2012 90.36 93.00 90.03 92.57 1,913,902 +2.19(+2.42%)
Feb 21, 2012 90.61 90.77 88.74 90.38 1,464,501 +0.91(+1.02%)
Feb 17, 2012 89.32 90.78 86.70 89.47 2,188,762 +0.64(+0.72%)
Feb 16, 2012 83.05 89.12 82.29 88.83 4,087,519 +5.88(+7.09%)
Feb 15, 2012 82.80 83.57 81.20 82.95 1,810,667 +0.96(+1.17%)
Feb 14, 2012 78.19 83.13 78.19 81.99 2,551,262 +3.39(+4.31%)
Feb 13, 2012 77.73 78.60 76.32 78.60 1,502,491 +1.95(+2.54%)
Feb 10, 2012 76.43 77.04 75.63 76.65 1,251,938 -1.17(-1.50%)
Feb 09, 2012 79.19 79.54 76.26 77.82 2,041,186 -1.35(-1.71%)
Feb 08, 2012 82.15 83.99 78.76 79.17 2,041,214 -2.65(-3.24%)
Feb 07, 2012 80.65 81.94 78.30 81.82 1,712,477 +0.83(+1.02%)
Feb 06, 2012 79.16 81.41 78.10 80.99 1,178,178 +1.71(+2.16%)
Feb 03, 2012 80.94 80.97 78.17 79.28 1,702,515 -0.09(-0.11%)
Feb 02, 2012 79.97 81.45 78.84 79.37 970,080 -0.31(-0.39%)
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.