Continental Resources (NY: CLR )

19.02 USD +0.11 (+0.58%)
Official Closing Price Updated: 7:38 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 18.21 19.06 18.03 19.02 2,595,200 +0.11(+0.58%)
Jan 21, 2021 19.85 19.94 18.49 18.91 3,450,495 -1.02(-5.12%)
Jan 20, 2021 19.95 20.08 19.47 19.93 1,586,780 +0.29(+1.48%)
Jan 19, 2021 19.70 19.91 19.47 19.64 1,704,970 +0.29(+1.50%)
Jan 15, 2021 19.47 19.87 18.71 19.35 3,000,400 -0.42(-2.12%)
Jan 14, 2021 19.65 20.30 19.63 19.77 2,209,964 +0.38(+1.96%)
Jan 13, 2021 20.58 20.61 19.26 19.39 2,341,582 -1.27(-6.15%)
Jan 12, 2021 20.00 20.91 19.81 20.66 3,104,287 +1.30(+6.71%)
Jan 11, 2021 18.35 19.45 18.14 19.36 1,325,739 +0.33(+1.73%)
Jan 08, 2021 19.78 19.88 18.73 19.03 2,054,600 -0.35(-1.81%)
Jan 07, 2021 19.98 20.22 19.31 19.38 3,331,874 -0.45(-2.27%)
Jan 06, 2021 20.03 20.67 19.49 19.83 5,610,056 +0.61(+3.17%)
Jan 05, 2021 17.49 19.95 17.47 19.22 4,352,308 +2.07(+12.07%)
Jan 04, 2021 16.53 17.43 16.30 17.15 3,694,918 +0.85(+5.21%)
Dec 31, 2020 16.30 16.30 16.30 2,023,146 -0.54(-3.21%)
Dec 30, 2020 16.46 16.97 16.46 16.84 2,023,146 +0.31(+1.88%)
Dec 29, 2020 17.00 17.20 16.41 16.53 1,901,144 +0.27(+1.66%)
Dec 28, 2020 16.80 17.10 16.16 16.26 1,552,729 -0.45(-2.69%)
Dec 24, 2020 16.98 16.98 16.33 16.71 917,500 -0.19(-1.12%)
Dec 23, 2020 16.25 17.21 15.99 16.90 2,448,898 +0.98(+6.16%)
Dec 22, 2020 16.56 16.69 15.86 15.92 2,071,163 -0.72(-4.33%)
Dec 21, 2020 15.89 16.91 15.71 16.64 3,070,504 -0.16(-0.95%)
Dec 18, 2020 17.15 17.33 16.58 16.80 5,756,700 -0.48(-2.78%)
Dec 17, 2020 17.47 17.54 16.89 17.28 1,646,222 +0.01(+0.06%)
Dec 16, 2020 18.06 18.06 17.12 17.27 2,166,261 -0.66(-3.68%)
Dec 15, 2020 17.82 18.03 17.15 17.93 2,301,641 +0.46(+2.63%)
Dec 14, 2020 19.35 19.35 17.37 17.47 3,079,113 -1.41(-7.47%)
Dec 11, 2020 19.04 19.09 18.40 18.88 2,188,200 -0.35(-1.82%)
Dec 10, 2020 18.48 19.79 18.48 19.23 3,301,790 +0.90(+4.91%)
Dec 09, 2020 18.75 19.54 17.91 18.33 4,097,426 -0.23(-1.24%)
Dec 08, 2020 17.70 18.97 17.67 18.56 3,050,213 +0.69(+3.86%)
Dec 07, 2020 18.69 18.69 17.77 17.87 3,395,963 -0.99(-5.25%)
Dec 04, 2020 17.10 18.87 16.90 18.86 6,540,400 +2.81(+17.51%)
Dec 03, 2020 15.93 16.53 15.68 16.05 2,212,274 +0.27(+1.71%)
Dec 02, 2020 15.19 16.33 14.95 15.78 2,258,452 +0.47(+3.07%)
Dec 01, 2020 15.86 15.98 15.23 15.31 1,761,806 -0.07(-0.46%)
Nov 30, 2020 16.57 16.79 15.31 15.38 2,958,254 -1.50(-8.89%)
Nov 27, 2020 17.44 17.48 16.71 16.88 1,509,700 -0.69(-3.93%)
Nov 25, 2020 17.29 17.83 17.11 17.57 1,911,600 +0.07(+0.40%)
Nov 24, 2020 17.37 17.86 17.12 17.50 3,674,800 +0.66(+3.92%)
Nov 23, 2020 15.52 16.86 15.47 16.84 3,391,087 +1.66(+10.94%)
Nov 20, 2020 15.39 15.61 15.04 15.18 1,834,000 -0.31(-2.00%)
Nov 19, 2020 14.75 15.50 14.66 15.49 1,890,503 +0.62(+4.17%)
Nov 18, 2020 14.76 15.82 14.68 14.87 4,192,220 +0.18(+1.23%)
Nov 17, 2020 14.10 14.75 13.92 14.69 2,576,039 +0.29(+2.01%)
Nov 16, 2020 14.78 14.89 13.82 14.40 3,660,296 +0.44(+3.15%)
Nov 13, 2020 13.68 14.08 13.51 13.96 1,986,500 +0.38(+2.80%)
Nov 12, 2020 13.80 14.29 13.41 13.58 2,307,596 -0.51(-3.62%)
Nov 11, 2020 14.72 14.92 13.92 14.09 2,701,416 -0.39(-2.69%)
Nov 10, 2020 14.48 14.56 13.97 14.48 3,752,700 +0.23(+1.61%)
Nov 09, 2020 13.97 14.58 13.57 14.25 7,189,472 +2.01(+16.42%)
Nov 06, 2020 13.38 13.42 12.15 12.24 5,242,700 -1.06(-7.97%)
Nov 05, 2020 12.89 13.41 12.76 13.30 4,151,987 +0.43(+3.34%)
Nov 04, 2020 12.59 13.29 12.20 12.87 3,609,369 +0.16(+1.26%)
Nov 03, 2020 12.97 13.21 12.61 12.71 2,776,037 +0.16(+1.27%)
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.