Continental Resources (NY: CLR )

34.39 USD -0.18 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 34.71 34.71 33.90 34.39 1,036,206 -0.18(-0.52%)
Jul 22, 2021 34.82 34.94 34.02 34.57 1,116,392 -0.29(-0.83%)
Jul 21, 2021 33.90 35.44 33.86 34.86 1,706,748 +2.07(+6.31%)
Jul 20, 2021 32.03 33.35 31.67 32.79 1,981,830 +0.77(+2.40%)
Jul 19, 2021 32.07 33.15 31.40 32.02 3,404,118 -1.70(-5.04%)
Jul 16, 2021 35.86 36.01 33.55 33.72 2,417,304 -1.69(-4.77%)
Jul 15, 2021 35.69 36.45 34.98 35.41 1,972,006 -0.48(-1.34%)
Jul 14, 2021 38.37 39.15 35.72 35.89 1,785,203 -2.34(-6.12%)
Jul 13, 2021 38.00 38.83 37.64 38.23 945,116 +0.02(+0.05%)
Jul 12, 2021 37.50 38.63 37.20 38.21 675,645 -0.14(-0.37%)
Jul 09, 2021 38.06 38.53 37.32 38.35 941,707 +0.97(+2.59%)
Jul 08, 2021 35.95 37.61 35.53 37.38 1,546,699 +0.64(+1.74%)
Jul 07, 2021 37.35 38.17 36.18 36.74 1,549,938 -0.60(-1.61%)
Jul 06, 2021 39.06 39.06 36.89 37.34 1,984,888 -1.82(-4.65%)
Jul 02, 2021 39.39 39.84 38.84 39.16 1,517,776 -0.77(-1.93%)
Jul 01, 2021 39.70 40.41 39.08 39.93 1,941,262 +1.90(+5.00%)
Jun 30, 2021 37.50 38.53 37.46 38.03 1,657,951 +0.95(+2.56%)
Jun 29, 2021 37.05 37.87 36.88 37.08 2,620,656 +0.45(+1.23%)
Jun 28, 2021 39.12 39.18 36.08 36.63 2,885,463 -2.77(-7.03%)
Jun 25, 2021 39.70 39.73 38.42 39.40 2,647,033 +1.41(+3.71%)
Jun 24, 2021 37.27 38.17 37.04 37.99 1,076,653 +0.51(+1.36%)
Jun 23, 2021 37.74 38.63 37.43 37.48 1,526,831 +0.34(+0.92%)
Jun 22, 2021 36.59 37.24 35.73 37.14 1,802,123 +0.62(+1.70%)
Jun 21, 2021 34.56 36.58 34.44 36.52 1,861,962 +2.44(+7.16%)
Jun 18, 2021 33.73 35.08 33.26 34.08 3,262,406 -0.19(-0.55%)
Jun 17, 2021 36.56 36.83 33.73 34.27 2,651,202 -2.30(-6.29%)
Jun 16, 2021 36.51 37.31 35.92 36.57 1,606,201 -0.22(-0.60%)
Jun 15, 2021 35.52 36.90 35.52 36.79 1,272,518 +1.39(+3.93%)
Jun 14, 2021 35.85 36.85 35.00 35.40 1,576,803 -0.13(-0.37%)
Jun 11, 2021 35.56 35.97 35.35 35.53 715,968 +0.24(+0.68%)
Jun 10, 2021 35.83 36.17 34.65 35.29 931,743 -0.17(-0.48%)
Jun 09, 2021 36.40 36.42 35.32 35.46 1,096,498 -0.44(-1.23%)
Jun 08, 2021 34.96 36.05 34.19 35.90 1,013,613 +0.54(+1.53%)
Jun 07, 2021 35.20 35.65 35.00 35.36 1,336,967 +0.13(+0.37%)
Jun 04, 2021 35.71 35.76 34.58 35.23 1,604,797 -0.07(-0.20%)
Jun 03, 2021 35.00 35.91 34.81 35.30 1,846,775 -0.54(-1.51%)
Jun 02, 2021 35.78 36.45 34.66 35.84 1,922,542 +0.40(+1.13%)
Jun 01, 2021 33.93 36.06 33.29 35.44 2,988,638 +2.87(+8.81%)
May 28, 2021 32.78 32.87 32.08 32.57 898,136 +0.22(+0.68%)
May 27, 2021 32.00 32.88 32.00 32.35 1,893,970 +0.49(+1.54%)
May 26, 2021 31.22 31.98 30.90 31.86 1,066,860 +0.72(+2.31%)
May 25, 2021 31.93 32.32 31.02 31.14 2,221,881 -0.80(-2.50%)
May 24, 2021 31.02 32.24 30.85 31.94 2,297,213 +1.36(+4.45%)
May 21, 2021 30.47 31.20 30.28 30.58 1,670,651 +0.54(+1.80%)
May 20, 2021 30.00 30.21 29.32 30.04 1,312,528 +0.08(+0.27%)
May 19, 2021 29.90 30.54 29.44 29.96 1,836,535 -0.96(-3.10%)
May 18, 2021 31.90 32.22 30.77 30.92 1,225,401 -1.04(-3.25%)
May 17, 2021 31.23 32.04 31.10 31.96 1,795,734 +0.48(+1.52%)
May 14, 2021 30.11 31.78 30.00 31.48 1,647,890 +1.87(+6.32%)
May 13, 2021 30.01 30.84 28.83 29.61 2,145,729 -0.72(-2.37%)
May 12, 2021 31.00 32.51 30.18 30.33 2,548,005 -0.11(-0.36%)
May 11, 2021 29.17 30.84 28.61 30.44 2,752,098 +0.25(+0.83%)
May 10, 2021 30.98 31.65 30.17 30.19 1,923,226 -0.26(-0.85%)
May 07, 2021 28.70 30.52 28.31 30.45 1,662,021 +1.17(+4.00%)
May 06, 2021 29.37 29.51 28.43 29.28 1,206,491 -0.02(-0.07%)
May 05, 2021 28.82 29.95 27.95 29.30 2,164,237 +1.37(+4.91%)
May 04, 2021 28.41 28.78 27.49 27.93 1,195,876 -0.37(-1.31%)
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.