Continental Resources (NY: CLR )

34.08 USD -0.19 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.62 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 31.86 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%)
May 03, 2021 27.65 28.46 27.14 28.30 1,894,214 +1.06(+3.89%)
Apr 30, 2021 27.73 28.40 27.10 27.24 2,096,700 -1.13(-3.98%)
Apr 29, 2021 28.17 29.55 27.77 28.37 3,630,758 +0.83(+3.01%)
Apr 28, 2021 26.39 27.92 26.30 27.54 2,284,548 +1.45(+5.56%)
Apr 27, 2021 26.05 26.34 25.43 26.09 2,194,591 +0.22(+0.85%)
Apr 26, 2021 25.48 26.15 25.27 25.87 1,722,076 +0.16(+0.62%)
Apr 23, 2021 25.94 26.00 25.24 25.71 1,656,900 +0.42(+1.66%)
Apr 22, 2021 25.68 25.68 25.02 25.29 1,479,829 -0.36(-1.40%)
Apr 21, 2021 24.72 26.12 24.68 25.65 1,636,448 +0.11(+0.43%)
Apr 20, 2021 26.50 26.50 25.05 25.54 2,187,257 -0.99(-3.73%)
Apr 19, 2021 26.80 27.46 26.37 26.53 1,342,562 -0.38(-1.41%)
Apr 16, 2021 27.63 27.75 26.77 26.91 1,817,200 -0.54(-1.97%)
Apr 15, 2021 27.31 27.73 26.71 27.45 2,168,830 -0.06(-0.22%)
Apr 14, 2021 25.88 28.61 25.70 27.51 2,909,424 +2.14(+8.44%)
Apr 13, 2021 25.02 25.86 25.02 25.37 1,603,256 +0.16(+0.63%)
Apr 12, 2021 25.92 26.42 25.13 25.21 1,304,924 -0.31(-1.21%)
Apr 09, 2021 25.11 26.72 25.01 25.52 3,036,400 +0.51(+2.04%)
Apr 08, 2021 25.34 25.35 24.50 25.01 3,452,740 -0.84(-3.25%)
Apr 07, 2021 26.00 26.35 25.48 25.85 1,530,402 -0.17(-0.65%)
Apr 06, 2021 26.38 27.09 25.87 26.02 1,921,928 +0.30(+1.17%)
Apr 05, 2021 27.12 27.12 25.52 25.72 2,231,687 -1.62(-5.93%)
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.