Skip to main content

Continental Resources (NY: CLR )

69.38 -0.27 (-0.39%)
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 69.98 70.81 68.68 69.65 1,221,157 -0.10(-0.14%)
Oct 04, 2022 69.11 69.98 68.58 69.75 1,349,042 +1.47(+2.15%)
Oct 03, 2022 69.09 69.28 67.84 68.28 1,837,282 +1.47(+2.20%)
Sep 30, 2022 66.01 67.25 65.40 66.81 719,276 +0.23(+0.35%)
Sep 29, 2022 66.47 66.84 64.98 66.58 822,524 -0.40(-0.60%)
Sep 28, 2022 64.20 67.25 64.00 66.98 1,249,688 +3.28(+5.15%)
Sep 27, 2022 63.79 64.53 62.99 63.70 999,788 +1.05(+1.68%)
Sep 26, 2022 64.00 65.16 61.75 62.65 2,287,018 -1.40(-2.19%)
Sep 23, 2022 65.58 66.34 63.55 64.05 2,620,939 -3.83(-5.64%)
Sep 22, 2022 70.33 70.48 67.87 67.88 1,124,199 -1.20(-1.74%)
Sep 21, 2022 70.78 70.95 69.06 69.08 1,073,618 -0.61(-0.88%)
Sep 20, 2022 70.01 70.33 69.05 69.69 1,068,107 -0.56(-0.80%)
Sep 19, 2022 68.45 70.31 68.19 70.25 1,081,039 +0.41(+0.59%)
Sep 16, 2022 70.69 70.69 68.76 69.84 1,762,719 -1.05(-1.48%)
Sep 15, 2022 70.46 71.38 69.85 70.89 873,332 -0.98(-1.36%)
Sep 14, 2022 70.64 72.05 70.45 71.87 1,291,492 +2.14(+3.07%)
Sep 13, 2022 70.00 71.30 69.49 69.73 984,192 -1.15(-1.62%)
Sep 12, 2022 71.42 71.47 70.61 70.88 962,444 +0.52(+0.74%)
Sep 09, 2022 70.50 71.11 69.81 70.36 1,013,925 +0.94(+1.35%)
Sep 08, 2022 68.75 69.69 68.19 69.42 1,623,399 +1.05(+1.54%)
Sep 07, 2022 67.10 69.00 66.05 68.37 2,233,560 -0.32(-0.47%)
Sep 06, 2022 69.64 69.87 68.07 68.69 1,240,018 -0.88(-1.26%)
Sep 02, 2022 69.47 71.05 68.84 69.57 898,255 +1.22(+1.78%)
Sep 01, 2022 68.90 69.40 67.98 68.35 1,097,109 -1.48(-2.12%)
Aug 31, 2022 68.17 70.62 67.32 69.83 991,650 -0.20(-0.29%)
Aug 30, 2022 71.03 71.21 69.00 70.03 1,248,535 -2.28(-3.15%)
Aug 29, 2022 70.84 72.70 70.68 72.31 960,663 +1.55(+2.19%)
Aug 26, 2022 71.41 71.89 70.52 70.76 647,929 -0.73(-1.02%)
Aug 25, 2022 72.00 72.05 70.71 71.49 534,536 -0.31(-0.43%)
Aug 24, 2022 71.10 71.95 70.21 71.80 767,944 +1.00(+1.41%)
Aug 23, 2022 70.83 71.28 69.92 70.80 1,013,297 +1.26(+1.81%)
Aug 22, 2022 69.00 70.03 67.70 69.54 1,527,926 -0.03(-0.04%)
Aug 19, 2022 70.50 70.94 69.55 69.57 1,189,117 -0.99(-1.40%)
Aug 18, 2022 68.75 70.62 68.75 70.56 2,421,010 +2.30(+3.37%)
Aug 17, 2022 67.43 68.94 67.27 68.26 629,649 +0.66(+0.98%)
Aug 16, 2022 68.41 69.20 66.78 67.60 1,100,408 -0.46(-0.68%)
Aug 15, 2022 66.33 68.87 65.15 68.06 935,407 -0.55(-0.80%)
Aug 12, 2022 68.12 68.81 67.60 68.61 563,231 +0.04(+0.06%)
Aug 11, 2022 68.47 69.23 67.70 68.57 949,881 +0.94(+1.39%)
Aug 10, 2022 67.52 68.23 66.34 67.63 674,758 +0.10(+0.15%)
Aug 09, 2022 67.29 68.02 66.78 67.53 569,203 +1.40(+2.12%)
Aug 08, 2022 66.26 66.98 65.62 66.13 995,436 -0.38(-0.57%)
Aug 05, 2022 64.68 68.04 64.07 66.51 1,089,899 +1.42(+2.18%)
Aug 04, 2022 66.68 67.05 64.79 65.09 1,111,293 -1.84(-2.75%)
Aug 03, 2022 68.37 68.77 66.21 66.93 1,110,974 -0.89(-1.31%)
Aug 02, 2022 67.63 68.31 67.07 67.82 659,661 -0.11(-0.16%)
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.