Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Continental Resources
(NY:
CLR
)
74.27
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
24.58
24.74
23.85
24.20
364,747
-0.48(-1.93%)
Jan 30, 2008
23.87
25.18
23.76
24.68
242,670
+0.80(+3.34%)
Jan 29, 2008
24.34
24.34
23.45
23.88
368,843
+0.33(+1.40%)
Jan 28, 2008
22.67
24.20
22.48
23.55
342,805
+0.51(+2.19%)
Jan 25, 2008
23.27
23.92
22.64
23.05
173,203
+0.06(+0.25%)
Jan 24, 2008
21.57
23.29
21.57
22.99
368,843
+1.79(+8.43%)
Jan 23, 2008
21.43
21.65
20.02
21.20
522,287
-0.66(-3.02%)
Jan 22, 2008
21.30
22.23
19.97
21.86
225,021
-0.54(-2.43%)
Jan 21, 2008
22.16
22.80
21.18
22.41
0
+0.00(+0.00%)
Jan 18, 2008
22.16
22.80
21.18
22.41
303,258
+0.21(+0.96%)
Jan 17, 2008
24.86
25.20
21.81
22.19
561,291
-2.58(-10.43%)
Jan 16, 2008
25.26
25.66
24.59
24.78
563,581
-0.63(-2.49%)
Jan 15, 2008
26.82
26.82
25.37
25.41
271,502
-0.93(-3.54%)
Jan 14, 2008
26.58
26.58
25.61
26.34
621,393
+0.18(+0.71%)
Jan 11, 2008
25.12
26.30
24.99
26.16
621,506
+1.09(+4.34%)
Jan 10, 2008
25.07
25.27
24.99
25.07
110,426
-0.15(-0.58%)
Jan 09, 2008
24.77
25.36
24.62
25.22
356,081
+0.45(+1.80%)
Jan 08, 2008
25.17
25.35
24.62
24.77
164,142
-0.23(-0.93%)
Jan 07, 2008
25.94
26.32
24.54
25.00
265,609
-0.82(-3.16%)
Jan 04, 2008
26.28
26.43
25.63
25.82
191,008
-0.42(-1.59%)
Jan 03, 2008
26.54
26.57
25.65
26.24
372,033
+0.00(+0.00%)
Jan 02, 2008
25.61
27.29
25.55
26.24
375,120
+0.85(+3.33%)
Jan 01, 2008
25.77
25.87
24.88
25.39
134,096
+0.00(+0.00%)
Dec 31, 2007
25.77
25.87
24.88
25.39
134,096
-0.17(-0.65%)
Dec 28, 2007
26.21
26.21
25.55
25.56
134,636
-0.71(-2.70%)
Dec 27, 2007
24.43
26.31
24.43
26.26
407,847
+1.26(+5.05%)
Dec 26, 2007
25.07
25.07
24.35
25.00
267,575
+0.11(+0.43%)
Dec 24, 2007
24.11
25.26
24.11
24.89
168,366
+1.04(+4.36%)
Dec 21, 2007
24.10
24.10
23.20
23.85
554,911
-0.19(-0.81%)
Dec 20, 2007
24.10
25.42
23.80
24.05
491,558
-0.35(-1.43%)
Dec 19, 2007
23.60
24.81
23.12
24.40
417,830
+1.14(+4.89%)
Dec 18, 2007
24.41
24.66
22.63
23.26
390,249
-1.02(-4.20%)
Dec 17, 2007
25.42
25.42
24.12
24.28
172,174
-0.91(-3.62%)
Dec 14, 2007
25.34
26.84
24.87
25.20
441,294
-0.40(-1.56%)
Dec 13, 2007
24.78
25.67
24.49
25.59
266,649
+0.93(+3.78%)
Dec 12, 2007
24.70
24.78
24.20
24.66
263,047
+0.37(+1.52%)
Dec 11, 2007
24.21
24.88
24.06
24.29
272,552
+0.07(+0.28%)
Dec 10, 2007
24.28
24.65
23.85
24.22
214,369
+0.22(+0.93%)
Dec 07, 2007
23.42
24.25
23.42
24.00
200,064
+0.26(+1.11%)
Dec 06, 2007
23.07
24.10
22.87
23.74
365,035
+0.68(+2.95%)
Dec 05, 2007
22.83
23.50
22.56
23.06
555,631
+0.31(+1.37%)
Dec 04, 2007
22.74
22.83
22.47
22.75
227,130
+0.01(+0.04%)
Dec 03, 2007
23.37
23.37
22.48
22.74
307,197
-0.41(-1.76%)
Nov 30, 2007
22.30
23.31
21.68
23.15
710,208
+0.81(+3.61%)
Nov 29, 2007
22.88
23.16
22.18
22.34
362,369
-0.32(-1.41%)
Nov 28, 2007
21.52
22.95
21.52
22.66
376,376
+1.03(+4.76%)
Nov 27, 2007
21.38
21.70
21.03
21.63
325,310
+0.25(+1.18%)
Nov 26, 2007
21.93
22.35
21.34
21.38
166,118
-0.23(-1.08%)
Nov 23, 2007
21.76
22.21
21.08
21.61
117,882
+0.17(+0.82%)
Nov 21, 2007
21.55
21.81
21.30
21.44
177,937
+0.02(+0.09%)
Nov 20, 2007
21.34
22.02
21.25
21.42
349,598
+0.02(+0.09%)
Nov 19, 2007
21.14
21.49
21.14
21.40
307,094
+0.04(+0.18%)
Nov 16, 2007
20.82
21.48
20.60
21.36
267,678
+0.67(+3.24%)
Nov 15, 2007
20.98
20.98
20.31
20.69
259,651
-0.04(-0.19%)
Nov 14, 2007
21.45
21.62
20.48
20.73
434,810
-0.61(-2.87%)
Nov 13, 2007
22.06
22.27
20.42
21.34
549,971
-0.53(-2.44%)
Nov 12, 2007
22.91
22.91
21.74
21.87
467,064
-0.91(-4.01%)
Nov 09, 2007
22.30
23.57
22.30
22.79
441,417
+0.20(+0.90%)
Nov 08, 2007
21.86
22.69
21.62
22.58
790,609
+0.99(+4.59%)
Nov 07, 2007
20.96
22.13
20.42
21.59
879,223
+0.65(+3.11%)
Nov 06, 2007
22.92
22.92
20.39
20.94
1,078,433
-2.00(-8.72%)
Nov 05, 2007
23.08
23.30
22.76
22.94
274,574
-0.13(-0.55%)
Nov 02, 2007
22.35
23.88
22.09
23.07
410,729
+0.63(+2.81%)
Nov 01, 2007
22.40
23.11
22.20
22.44
216,530
-0.41(-1.79%)
Oct 31, 2007
22.83
23.20
22.50
22.84
425,651
-0.01(-0.04%)
Oct 30, 2007
23.95
24.49
22.78
22.85
918,814
-0.11(-0.47%)
Oct 29, 2007
22.11
23.07
22.03
22.96
381,192
+1.20(+5.49%)
Oct 26, 2007
22.39
22.45
21.62
21.77
375,429
-0.29(-1.32%)
Oct 25, 2007
21.38
22.14
21.29
22.06
287,438
+0.75(+3.51%)
Oct 24, 2007
20.41
21.37
20.41
21.31
287,644
+0.68(+3.30%)
Oct 23, 2007
21.09
21.14
20.31
20.63
326,957
-0.40(-1.89%)
Oct 22, 2007
21.45
21.50
20.34
21.03
251,521
-0.44(-2.04%)
Oct 19, 2007
22.06
22.27
21.33
21.46
446,645
-0.83(-3.71%)
Oct 18, 2007
21.13
22.35
20.99
22.29
493,471
+1.32(+6.30%)
Oct 17, 2007
21.19
21.52
20.56
20.97
617,379
-0.17(-0.83%)
Oct 16, 2007
20.65
21.22
20.42
21.14
802,933
+0.74(+3.62%)
Oct 15, 2007
20.54
20.68
20.02
20.41
540,091
+0.36(+1.79%)
Oct 12, 2007
19.82
20.59
19.82
20.05
304,830
+0.08(+0.39%)
Oct 11, 2007
20.97
21.12
19.68
19.97
599,472
-0.50(-2.42%)
Oct 10, 2007
20.70
20.83
19.99
20.46
970,683
-0.13(-0.61%)
Oct 09, 2007
20.41
21.03
20.31
20.59
378,105
+0.33(+1.63%)
Oct 08, 2007
20.17
20.46
19.96
20.26
417,315
-0.06(-0.29%)
Oct 05, 2007
19.87
20.47
19.77
20.32
522,699
+0.46(+2.30%)
Oct 04, 2007
18.95
20.22
18.94
19.86
482,768
+0.89(+4.71%)
Oct 03, 2007
18.70
19.12
18.57
18.97
857,786
+0.26(+1.40%)
Oct 02, 2007
18.12
19.39
18.04
18.70
897,922
+0.67(+3.72%)
Oct 01, 2007
17.54
18.07
17.54
18.03
249,874
+0.41(+2.32%)
Sep 28, 2007
17.88
17.88
17.49
17.63
818,473
-0.23(-1.31%)
Sep 27, 2007
16.73
18.43
16.73
17.86
629,112
+1.33(+8.05%)
Sep 26, 2007
16.75
17.10
16.45
16.53
490,075
-0.21(-1.28%)
Sep 25, 2007
17.15
17.18
16.66
16.74
279,925
-0.49(-2.82%)
Sep 24, 2007
17.36
17.64
16.76
17.23
642,079
-0.26(-1.50%)
Sep 21, 2007
17.49
17.64
17.40
17.49
388,911
+0.10(+0.56%)
Sep 20, 2007
17.68
17.68
17.36
17.39
547,501
-0.29(-1.65%)
Sep 19, 2007
17.30
17.68
16.91
17.68
622,731
+0.68(+4.00%)
Sep 18, 2007
16.17
17.00
16.23
17.00
421,637
+0.84(+5.17%)
Sep 17, 2007
15.69
16.17
15.30
16.17
200,167
+0.63(+4.07%)
Sep 14, 2007
15.34
15.92
15.34
15.54
238,348
+0.19(+1.27%)
Sep 13, 2007
15.16
15.50
15.11
15.34
180,613
+0.01(+0.06%)
Sep 12, 2007
14.96
15.55
14.91
15.33
216,118
+0.38(+2.53%)
Sep 11, 2007
14.80
15.16
14.77
14.95
114,851
+0.06(+0.39%)
Sep 10, 2007
14.65
15.02
14.45
14.90
195,124
+0.34(+2.34%)
Sep 07, 2007
14.54
14.65
14.42
14.56
161,574
-0.11(-0.73%)
Sep 06, 2007
14.56
14.76
14.52
14.66
151,592
+0.10(+0.67%)
Sep 05, 2007
15.05
15.05
14.51
14.57
186,788
-0.16(-1.06%)
Sep 04, 2007
14.44
14.72
14.44
14.72
106,721
+0.29(+2.02%)
Aug 31, 2007
14.40
14.67
14.09
14.43
613,777
+0.04(+0.27%)
Aug 30, 2007
14.82
14.85
14.35
14.39
223,631
-0.50(-3.33%)
Aug 29, 2007
14.77
15.01
14.55
14.89
38,592
+0.02(+0.13%)
Aug 28, 2007
15.11
15.13
14.70
14.87
50,221
-0.32(-2.11%)
Aug 27, 2007
14.85
15.21
14.79
15.19
83,463
+0.34(+2.29%)
Aug 24, 2007
14.75
14.86
14.11
14.85
94,783
+0.19(+1.33%)
Aug 23, 2007
14.96
15.08
14.59
14.65
30,050
-0.39(-2.58%)
Aug 22, 2007
15.01
15.45
14.65
15.04
119,174
+0.41(+2.79%)
Aug 21, 2007
14.24
14.69
13.99
14.63
76,156
+0.55(+3.93%)
Aug 20, 2007
14.14
14.47
13.81
14.08
55,779
-0.06(-0.41%)
Aug 17, 2007
14.38
15.06
13.91
14.14
91,284
-0.19(-1.36%)
Aug 16, 2007
13.90
14.78
13.90
14.33
125,040
-0.24(-1.67%)
Aug 15, 2007
14.93
14.93
14.19
14.58
132,141
-0.36(-2.41%)
Aug 14, 2007
16.21
16.21
14.93
14.93
387,058
-1.03(-6.45%)
Aug 13, 2007
15.89
16.34
15.74
15.96
307,300
+0.08(+0.49%)
Aug 10, 2007
14.04
16.01
13.71
15.89
265,517
+1.85(+13.15%)
Aug 09, 2007
14.19
14.52
13.77
14.04
240,200
-0.19(-1.36%)
Aug 08, 2007
14.72
14.73
14.04
14.24
302,257
-0.15(-1.01%)
Aug 07, 2007
14.96
14.96
14.38
14.38
330,044
-0.41(-2.76%)
Aug 06, 2007
15.04
15.09
13.90
14.79
271,486
-0.04(-0.26%)
Aug 03, 2007
14.96
15.10
14.55
14.83
140,271
-0.02(-0.13%)
Aug 02, 2007
15.26
15.53
14.79
14.85
176,497
-0.36(-2.36%)
Aug 01, 2007
15.38
15.50
15.09
15.21
170,631
-0.08(-0.51%)
Jul 31, 2007
14.82
15.31
14.82
15.28
268,605
+0.79(+5.43%)
Jul 30, 2007
14.53
14.83
14.50
14.50
209,326
+0.05(+0.34%)
Jul 27, 2007
15.06
15.19
13.99
14.45
767,736
-0.74(-4.86%)
Jul 26, 2007
15.61
15.65
14.91
15.19
417,727
-0.36(-2.31%)
Jul 25, 2007
15.70
15.81
15.22
15.55
332,617
-0.07(-0.44%)
Jul 24, 2007
16.18
16.28
15.59
15.62
341,879
-0.77(-4.69%)
Jul 23, 2007
16.69
16.69
16.28
16.38
429,356
-0.18(-1.11%)
Jul 20, 2007
17.39
17.42
16.28
16.57
266,752
-0.83(-4.75%)
Jul 19, 2007
17.51
17.66
17.25
17.39
178,452
-0.31(-1.76%)
Jul 18, 2007
17.67
17.73
17.36
17.70
221,882
+0.21(+1.22%)
Jul 17, 2007
17.47
17.87
17.38
17.49
634,566
+0.21(+1.24%)
Jul 16, 2007
17.63
17.69
17.05
17.28
318,312
-0.35(-1.98%)
Jul 13, 2007
16.23
17.71
16.23
17.63
383,045
+1.22(+7.46%)
Jul 12, 2007
16.47
16.63
16.33
16.40
492,030
-0.06(-0.35%)
Jul 11, 2007
15.93
16.52
15.80
16.46
315,739
+0.47(+2.92%)
Jul 10, 2007
15.91
16.26
15.64
15.99
541,120
+0.11(+0.67%)
Jul 09, 2007
15.35
15.94
15.32
15.89
343,217
+0.44(+2.83%)
Jul 06, 2007
15.26
15.69
15.21
15.45
331,897
+0.13(+0.82%)
Jul 05, 2007
15.26
15.55
15.16
15.32
335,293
-0.13(-0.82%)
Jul 03, 2007
15.45
15.53
15.41
15.45
62,159
-0.08(-0.50%)
Jul 02, 2007
15.55
15.56
15.27
15.53
99,311
-0.02(-0.12%)
Jun 29, 2007
15.53
15.58
15.39
15.55
129,774
+0.11(+0.69%)
Jun 28, 2007
15.56
15.64
15.39
15.44
112,999
-0.12(-0.75%)
Jun 27, 2007
15.61
15.74
15.48
15.56
203,563
-0.02(-0.12%)
Jun 26, 2007
15.82
15.94
15.45
15.58
378,105
+0.01(+0.06%)
Jun 25, 2007
15.40
15.74
15.40
15.57
672,335
+0.26(+1.71%)
Jun 22, 2007
15.27
15.51
15.02
15.30
1,164,778
+0.04(+0.25%)
Jun 21, 2007
15.55
15.66
15.26
15.27
225,175
-0.27(-1.75%)
Jun 20, 2007
15.35
15.86
15.22
15.54
505,821
+0.18(+1.20%)
Jun 19, 2007
15.26
15.47
15.17
15.35
225,484
-0.04(-0.25%)
Jun 18, 2007
15.50
15.94
15.36
15.39
349,186
-0.27(-1.74%)
Jun 15, 2007
15.37
15.70
15.16
15.66
419,373
+0.22(+1.45%)
Jun 14, 2007
15.08
15.45
15.06
15.44
338,689
+0.09(+0.57%)
Jun 13, 2007
14.87
15.47
14.74
15.35
436,354
+0.40(+2.66%)
Jun 12, 2007
14.38
14.95
14.31
14.95
421,740
+0.38(+2.60%)
Jun 11, 2007
14.52
14.59
14.52
14.58
155,194
+0.06(+0.40%)
Jun 08, 2007
14.53
14.59
14.30
14.52
96,636
+0.04(+0.27%)
Jun 07, 2007
14.36
14.62
14.10
14.48
330,764
+0.12(+0.81%)
Jun 06, 2007
14.58
14.61
14.33
14.36
360,918
-0.21(-1.47%)
Jun 05, 2007
14.26
14.59
14.26
14.58
412,272
+0.21(+1.49%)
Jun 04, 2007
14.43
14.52
14.30
14.36
599,987
-0.07(-0.47%)
Jun 01, 2007
14.55
14.55
14.33
14.43
289,290
-0.05(-0.33%)
May 31, 2007
14.32
14.53
14.28
14.48
304,213
+0.09(+0.61%)
May 30, 2007
14.48
14.65
14.38
14.39
662,147
-0.17(-1.13%)
May 29, 2007
14.57
14.62
14.20
14.56
917,682
+0.03(+0.20%)
May 25, 2007
14.38
14.57
14.26
14.53
504,998
+0.15(+1.01%)
May 24, 2007
14.43
14.55
14.19
14.38
504,586
-0.14(-0.94%)
May 23, 2007
14.09
14.59
13.94
14.52
944,851
+0.33(+2.33%)
May 22, 2007
14.28
14.28
13.81
14.19
367,196
+0.00(+0.00%)
May 21, 2007
14.24
14.33
13.99
14.19
491,310
-0.05(-0.34%)
May 18, 2007
14.09
14.35
13.94
14.24
991,780
+0.15(+1.03%)
May 17, 2007
13.99
14.24
13.72
14.09
1,018,743
+0.15(+1.05%)
May 16, 2007
14.08
14.03
13.65
13.94
2,537,031
+0.24(+1.77%)
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
.