Continental Resources (NY: CLR )

34.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 33.32 35.40 33.12 34.72 3,444,911 +1.04(+3.09%)
Aug 02, 2021 34.56 35.15 33.25 33.68 3,264,687 -0.47(-1.38%)
Jul 30, 2021 34.09 34.25 33.42 34.15 1,836,132 -0.36(-1.04%)
Jul 29, 2021 35.40 35.40 34.34 34.51 1,304,751 -0.22(-0.63%)
Jul 28, 2021 34.73 35.23 34.13 34.73 1,253,201 +0.49(+1.43%)
Jul 27, 2021 35.21 35.33 33.69 34.24 1,139,280 -1.14(-3.22%)
Jul 26, 2021 34.38 35.54 34.38 35.38 1,095,112 +0.99(+2.88%)
Jul 23, 2021 34.71 34.71 33.90 34.39 1,036,206 -0.18(-0.52%)
Jul 22, 2021 34.82 34.94 34.02 34.57 1,116,392 -0.29(-0.83%)
Jul 21, 2021 33.90 35.44 33.86 34.86 1,706,748 +2.07(+6.31%)
Jul 20, 2021 32.03 33.35 31.67 32.79 1,981,830 +0.77(+2.40%)
Jul 19, 2021 32.07 33.15 31.40 32.02 3,404,118 -1.70(-5.04%)
Jul 16, 2021 35.86 36.01 33.55 33.72 2,417,304 -1.69(-4.77%)
Jul 15, 2021 35.69 36.45 34.98 35.41 1,972,006 -0.48(-1.34%)
Jul 14, 2021 38.37 39.15 35.72 35.89 1,785,203 -2.34(-6.12%)
Jul 13, 2021 38.00 38.83 37.64 38.23 945,116 +0.02(+0.05%)
Jul 12, 2021 37.50 38.63 37.20 38.21 675,645 -0.14(-0.37%)
Jul 09, 2021 38.06 38.53 37.32 38.35 941,707 +0.97(+2.59%)
Jul 08, 2021 35.95 37.61 35.53 37.38 1,546,699 +0.64(+1.74%)
Jul 07, 2021 37.35 38.17 36.18 36.74 1,549,938 -0.60(-1.61%)
Jul 06, 2021 39.06 39.06 36.89 37.34 1,984,888 -1.82(-4.65%)
Jul 02, 2021 39.39 39.84 38.84 39.16 1,517,776 -0.77(-1.93%)
Jul 01, 2021 39.70 40.41 39.08 39.93 1,941,262 +1.90(+5.00%)
Jun 30, 2021 37.50 38.53 37.46 38.03 1,657,951 +0.95(+2.56%)
Jun 29, 2021 37.05 37.87 36.88 37.08 2,620,656 +0.45(+1.23%)
Jun 28, 2021 39.12 39.18 36.08 36.63 2,885,463 -2.77(-7.03%)
Jun 25, 2021 39.70 39.73 38.42 39.40 2,647,033 +1.41(+3.71%)
Jun 24, 2021 37.27 38.17 37.04 37.99 1,076,653 +0.51(+1.36%)
Jun 23, 2021 37.74 38.63 37.43 37.48 1,526,831 +0.34(+0.92%)
Jun 22, 2021 36.59 37.24 35.73 37.14 1,802,123 +0.62(+1.70%)
Jun 21, 2021 34.56 36.58 34.44 36.52 1,861,962 +2.44(+7.16%)
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%)
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.