Skip to main content

Continental Resources (NY: CLR )

67.69 +0.41 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 37.23 37.99 36.86 37.60 3,566,858 -0.37(-0.97%)
May 30, 2017 39.30 39.45 37.70 37.97 4,414,212 -1.64(-4.14%)
May 26, 2017 40.13 40.33 39.48 39.61 3,078,995 -0.50(-1.25%)
May 25, 2017 41.50 42.75 39.82 40.11 3,326,326 -1.72(-4.11%)
May 24, 2017 41.77 42.61 41.43 41.83 2,398,115 -0.18(-0.43%)
May 23, 2017 42.20 42.40 41.76 42.01 1,647,832 -0.16(-0.38%)
May 22, 2017 43.02 43.02 41.80 42.17 2,421,935 -0.46(-1.08%)
May 19, 2017 41.64 42.84 41.54 42.63 2,173,472 +1.22(+2.95%)
May 18, 2017 41.38 41.92 41.00 41.41 2,532,106 -0.46(-1.10%)
May 17, 2017 41.82 42.92 41.80 41.87 2,595,567 -0.36(-0.85%)
May 16, 2017 42.64 42.87 42.12 42.23 2,156,511 -0.16(-0.38%)
May 15, 2017 43.28 43.52 42.14 42.39 2,309,475 +0.33(+0.78%)
May 12, 2017 41.81 42.38 41.76 42.06 2,342,525 +0.08(+0.19%)
May 11, 2017 42.53 42.53 41.90 41.98 1,583,092 -0.15(-0.36%)
May 10, 2017 42.03 42.69 41.70 42.13 2,331,110 +0.59(+1.42%)
May 09, 2017 42.32 42.32 41.20 41.54 2,297,856 -0.57(-1.35%)
May 08, 2017 41.31 42.17 41.01 42.11 2,899,812 +0.77(+1.86%)
May 05, 2017 40.46 41.40 40.02 41.34 3,932,095 +1.34(+3.35%)
May 04, 2017 41.57 41.57 39.30 40.00 5,487,428 -2.14(-5.08%)
May 03, 2017 41.10 42.64 40.95 42.14 3,474,322 +1.09(+2.66%)
May 02, 2017 41.85 42.14 40.80 41.05 3,615,677 -0.73(-1.75%)
May 01, 2017 42.05 42.40 41.69 41.78 2,419,954 -0.63(-1.49%)
Apr 28, 2017 42.98 43.12 41.95 42.41 1,987,602 -0.09(-0.21%)
Apr 27, 2017 43.00 43.02 42.10 42.50 3,572,935 -0.96(-2.21%)
Apr 26, 2017 43.69 44.88 43.30 43.46 2,607,927 -0.73(-1.65%)
Apr 25, 2017 43.44 44.30 43.01 44.19 2,642,820 +0.75(+1.73%)
Apr 24, 2017 43.65 43.94 43.07 43.44 3,016,295 +0.23(+0.53%)
Apr 21, 2017 43.00 43.45 42.82 43.21 3,705,592 -0.03(-0.07%)
Apr 20, 2017 43.53 44.20 43.22 43.24 2,212,687 -0.02(-0.05%)
Apr 19, 2017 44.62 45.01 43.12 43.26 2,784,739 -1.37(-3.07%)
Apr 18, 2017 44.62 45.58 44.43 44.63 1,588,994 -0.53(-1.17%)
Apr 17, 2017 44.96 45.33 44.60 45.16 1,594,661 +0.19(+0.42%)
Apr 13, 2017 45.99 46.27 44.86 44.97 2,837,874 -0.87(-1.90%)
Apr 12, 2017 46.95 47.48 45.69 45.84 2,415,651 -1.12(-2.39%)
Apr 11, 2017 46.73 47.10 45.86 46.96 1,882,922 +0.21(+0.45%)
Apr 10, 2017 46.44 47.00 46.19 46.75 1,596,183 +0.74(+1.61%)
Apr 07, 2017 46.34 46.64 45.86 46.01 1,401,909 -0.25(-0.54%)
Apr 06, 2017 46.34 46.90 45.93 46.26 1,984,512 +0.37(+0.81%)
Apr 05, 2017 46.86 47.87 45.60 45.89 4,336,494 -0.31(-0.67%)
Apr 04, 2017 45.70 46.22 45.12 46.20 2,564,853 +0.64(+1.40%)
Apr 03, 2017 45.36 45.77 44.62 45.56 2,014,034 +0.14(+0.31%)
Mar 31, 2017 44.54 45.52 44.47 45.42 2,703,761 +0.80(+1.79%)
Mar 30, 2017 45.25 45.60 44.40 44.62 2,464,680 -0.14(-0.31%)
Mar 29, 2017 43.62 45.31 43.40 44.76 2,371,299 +1.37(+3.16%)
Mar 28, 2017 42.91 44.06 42.70 43.39 2,845,058 +0.75(+1.76%)
Mar 27, 2017 41.80 42.89 41.37 42.64 2,863,135 +0.13(+0.31%)
Mar 24, 2017 42.37 43.11 42.19 42.51 2,356,876 +0.36(+0.85%)
Mar 23, 2017 42.50 42.78 42.11 42.15 4,355,976 -0.64(-1.50%)
Mar 22, 2017 43.51 44.22 42.57 42.79 3,463,194 -1.18(-2.68%)
Mar 21, 2017 45.28 45.46 43.87 43.97 2,567,135 -1.03(-2.29%)
Mar 20, 2017 44.33 45.13 43.76 45.00 2,833,252 +0.16(+0.36%)
Mar 17, 2017 44.73 45.96 44.72 44.84 3,076,710 +0.28(+0.63%)
Mar 16, 2017 44.91 44.96 44.16 44.56 1,868,431 -0.17(-0.38%)
Mar 15, 2017 43.44 44.76 43.10 44.73 3,269,290 +1.74(+4.05%)
Mar 14, 2017 43.65 43.71 41.28 42.99 5,383,693 -1.68(-3.76%)
Mar 13, 2017 43.80 44.73 43.68 44.67 2,349,652 +0.68(+1.55%)
Mar 10, 2017 44.20 44.41 43.41 43.99 3,157,030 +0.04(+0.09%)
Mar 09, 2017 42.80 43.99 42.15 43.95 3,777,362 +0.73(+1.69%)
Mar 08, 2017 45.50 45.75 43.18 43.22 3,562,492 -2.74(-5.96%)
Mar 07, 2017 46.16 46.69 45.87 45.96 2,191,382 +0.14(+0.31%)
Mar 06, 2017 45.50 45.97 45.24 45.82 1,989,571 +0.09(+0.20%)
Mar 03, 2017 45.43 46.20 45.21 45.73 1,518,934 +0.44(+0.97%)
Mar 02, 2017 45.68 46.10 45.13 45.29 2,380,309 -1.00(-2.16%)
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.