Continental Resources (NY: CLR )

51.39 USD -0.13 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 50.78 51.78 50.56 51.39 1,573,400 -0.13(-0.25%)
Oct 19, 2021 52.42 52.42 50.89 51.52 1,738,873 -0.66(-1.26%)
Oct 18, 2021 53.19 54.79 51.64 52.18 1,471,824 +0.05(+0.10%)
Oct 15, 2021 53.29 53.89 52.13 52.13 1,428,383 -0.20(-0.38%)
Oct 14, 2021 52.77 53.29 51.31 52.33 1,782,756 -0.01(-0.02%)
Oct 13, 2021 52.06 52.83 51.09 52.34 1,704,251 -1.38(-2.57%)
Oct 12, 2021 53.86 54.76 52.82 53.72 1,188,744 -0.15(-0.28%)
Oct 11, 2021 54.51 55.48 53.50 53.87 1,649,689 +0.44(+0.82%)
Oct 08, 2021 52.00 53.74 51.74 53.43 2,058,346 +2.11(+4.11%)
Oct 07, 2021 49.78 51.41 49.06 51.32 1,686,658 +1.83(+3.70%)
Oct 06, 2021 49.33 50.40 47.99 49.49 1,948,698 -1.11(-2.19%)
Oct 05, 2021 50.51 51.63 49.40 50.60 2,055,223 +0.87(+1.75%)
Oct 04, 2021 48.25 49.78 47.83 49.73 2,335,151 +2.37(+5.00%)
Oct 01, 2021 46.32 47.80 45.97 47.36 1,381,706 +1.21(+2.62%)
Sep 30, 2021 46.45 47.04 45.60 46.15 1,597,952 -0.42(-0.90%)
Sep 29, 2021 46.39 46.99 45.44 46.57 1,407,253 -0.10(-0.21%)
Sep 28, 2021 47.76 47.79 46.01 46.67 2,059,574 -0.40(-0.85%)
Sep 27, 2021 45.80 47.38 45.65 47.07 2,146,836 +2.85(+6.45%)
Sep 24, 2021 43.90 45.04 43.43 44.22 1,122,002 -0.11(-0.25%)
Sep 23, 2021 42.72 44.49 42.49 44.33 1,573,878 +1.84(+4.33%)
Sep 22, 2021 42.04 42.96 41.90 42.49 1,644,339 +1.51(+3.68%)
Sep 21, 2021 41.55 41.85 40.08 40.98 1,006,727 +0.16(+0.39%)
Sep 20, 2021 40.93 41.87 40.04 40.82 1,666,191 -1.15(-2.74%)
Sep 17, 2021 42.73 43.49 41.69 41.97 3,271,302 -1.30(-3.00%)
Sep 16, 2021 42.50 43.67 41.76 43.27 2,656,060 +0.61(+1.43%)
Sep 15, 2021 40.42 42.84 40.42 42.66 3,159,295 +3.21(+8.14%)
Sep 14, 2021 40.59 41.01 39.09 39.45 1,589,907 -0.50(-1.25%)
Sep 13, 2021 39.25 40.73 39.11 39.95 1,932,890 +1.36(+3.52%)
Sep 10, 2021 38.28 39.29 38.04 38.59 1,528,938 +1.14(+3.04%)
Sep 09, 2021 36.98 38.25 36.61 37.45 1,095,732 +0.11(+0.29%)
Sep 08, 2021 37.47 38.30 36.96 37.34 1,430,892 +0.05(+0.13%)
Sep 07, 2021 38.00 38.60 37.29 37.29 1,669,634 -1.19(-3.09%)
Sep 03, 2021 38.48 39.04 37.95 38.48 1,015,745 -0.23(-0.59%)
Sep 02, 2021 38.98 39.97 38.55 38.71 2,257,212 +0.27(+0.70%)
Sep 01, 2021 39.02 39.55 38.23 38.44 1,638,211 -0.84(-2.14%)
Aug 31, 2021 38.07 39.62 37.81 39.28 1,769,492 +0.97(+2.53%)
Aug 30, 2021 38.67 38.85 37.88 38.31 1,192,489 -0.12(-0.31%)
Aug 27, 2021 37.31 38.69 37.31 38.43 1,326,040 +1.73(+4.71%)
Aug 26, 2021 37.30 37.47 36.39 36.70 938,616 -0.74(-1.98%)
Aug 25, 2021 37.38 37.97 36.89 37.44 1,061,204 +0.06(+0.16%)
Aug 24, 2021 36.71 37.49 36.45 37.38 1,219,045 +1.16(+3.20%)
Aug 23, 2021 35.51 36.30 35.51 36.22 1,734,528 +2.40(+7.10%)
Aug 20, 2021 32.89 33.82 32.70 33.82 2,015,943 +0.34(+1.02%)
Aug 19, 2021 33.25 33.99 32.15 33.48 2,882,703 -0.66(-1.93%)
Aug 18, 2021 35.09 35.87 34.08 34.14 1,199,009 -0.92(-2.62%)
Aug 17, 2021 34.88 35.75 34.59 35.06 1,272,406 -0.02(-0.06%)
Aug 16, 2021 36.08 36.14 34.99 35.08 1,716,687 -1.53(-4.18%)
Aug 13, 2021 37.75 37.97 36.58 36.61 1,103,467 -1.09(-2.89%)
Aug 12, 2021 37.38 37.80 36.50 37.70 1,270,469 +0.50(+1.34%)
Aug 11, 2021 36.62 37.21 35.73 37.20 1,301,143 +0.21(+0.57%)
Aug 10, 2021 35.38 37.13 35.30 36.99 1,647,557 +2.14(+6.14%)
Aug 09, 2021 34.14 35.16 33.74 34.85 1,728,348 -0.35(-0.99%)
Aug 06, 2021 35.41 35.84 35.03 35.20 1,147,603 +0.34(+0.98%)
Aug 05, 2021 33.25 35.33 33.22 34.86 2,262,091 +2.03(+6.18%)
Aug 04, 2021 33.70 34.36 32.65 32.83 2,377,905 -1.89(-5.44%)
Aug 03, 2021 33.32 35.40 33.12 34.72 3,444,911 +1.04(+3.09%)
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.