CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202015.6116.6815.5516.1316.136,874,300
07 Jul 202016.9017.0915.5115.5415.546,792,100
06 Jul 202018.7518.8017.1417.1617.168,795,700
02 Jul 202017.6118.6117.4418.3018.307,355,600
01 Jul 202017.5917.9516.4517.0617.068,118,800
30 Jun 202016.0017.6115.9117.5317.536,363,600
29 Jun 202015.5016.6415.1816.1916.195,782,000
26 Jun 202016.0016.0215.0415.1015.104,259,800
25 Jun 202015.5116.5615.1816.2816.286,049,400
24 Jun 202016.4916.6315.0715.1215.126,507,900
23 Jun 202017.4617.5316.7716.8516.854,286,200
22 Jun 202016.9017.2216.6417.0417.044,675,500
19 Jun 202017.7918.0016.7616.9116.917,836,700
18 Jun 202016.3117.5215.8217.2017.204,704,300
17 Jun 202018.2318.2416.6316.6416.644,281,900
16 Jun 202018.1218.4517.3018.2718.275,711,300
15 Jun 202015.5016.9815.0516.8416.844,697,700
12 Jun 202016.7716.9315.5716.6116.613,940,000
11 Jun 202015.1616.1215.0015.4415.445,636,000
10 Jun 202018.2918.4317.3017.3217.324,723,100
09 Jun 202019.7720.1318.6719.0619.065,709,300
08 Jun 202019.9421.6419.4521.5821.587,678,300
05 Jun 202016.6218.4916.6018.4318.437,826,800
04 Jun 202014.8915.4914.5015.3715.373,229,400
03 Jun 202014.7415.1514.3414.9914.994,734,800
02 Jun 202013.4714.4913.4114.4114.414,877,600
01 Jun 202012.2513.3012.0513.2313.234,237,100
29 May 202013.0713.1112.1612.2312.2312,402,900
28 May 202014.2414.2413.1013.2013.205,265,300
27 May 202014.5614.6313.5214.1914.193,274,000
26 May 202014.6114.8014.0314.2514.253,838,900
22 May 202013.7714.1013.5014.0414.043,231,900
21 May 202014.0014.3213.2013.8813.884,047,700
20 May 202013.8414.2413.5813.8813.883,763,000
19 May 202014.9014.9213.3713.4413.445,521,600
18 May 202013.8514.8613.7914.6814.684,985,300
15 May 202012.8313.3812.7512.8712.874,377,100
14 May 202012.2813.4011.9612.9712.974,576,700
13 May 202014.2214.3112.5012.6312.638,377,600
12 May 202014.0015.1114.0014.4414.444,396,500
11 May 202015.0515.6414.0014.0014.006,246,300
08 May 202013.8515.1413.7715.0915.094,099,100
07 May 202013.9314.5413.3713.6013.603,754,400
06 May 202013.6414.2913.4013.6113.613,887,100
05 May 202015.6015.6113.5113.6613.664,861,500
04 May 202013.2714.5512.9914.3014.305,899,000
01 May 202015.7815.9914.2014.2114.216,184,600
30 Apr 202016.0016.7415.3616.3916.396,686,200
29 Apr 202014.1015.9214.0715.8515.856,471,500
28 Apr 202013.2813.5812.6913.4413.444,702,900
27 Apr 202012.0913.1411.4612.8312.834,740,900
24 Apr 202013.4514.1512.0912.5912.596,008,800
23 Apr 202013.0613.6712.5613.2313.237,837,800
22 Apr 202011.7312.6111.7012.4112.418,098,300
21 Apr 202010.2111.139.9811.0211.027,416,800
20 Apr 202010.1011.459.8510.7210.729,166,700
17 Apr 202010.1011.3510.0011.2211.226,103,400
16 Apr 202010.4310.519.799.849.844,348,500
15 Apr 202010.4110.709.9510.4910.497,878,500
14 Apr 202012.0112.3611.1211.4311.435,862,900
13 Apr 202012.8512.9412.0012.3612.365,246,700
09 Apr 202013.2314.9611.0512.1912.1920,298,700
08 Apr 202010.6412.4710.5912.3712.379,223,100
07 Apr 20209.9811.299.5110.4510.4510,870,100
06 Apr 20209.119.638.779.499.497,092,900
03 Apr 20209.059.198.129.089.088,880,400
02 Apr 20207.959.977.618.348.3411,777,100
01 Apr 20207.287.686.907.477.478,470,300
31 Mar 20208.158.307.487.647.647,369,300
30 Mar 20208.158.177.037.717.718,853,900
27 Mar 20209.539.608.488.528.527,116,700
26 Mar 202010.1810.989.629.959.955,007,000
25 Mar 202010.6010.759.2710.2310.236,057,600
24 Mar 20209.6510.479.1610.3010.305,562,500
23 Mar 20209.549.558.719.039.035,425,700
20 Mar 20209.259.948.279.469.4610,425,800
19 Mar 20207.899.337.509.129.128,599,700
18 Mar 20207.617.996.927.887.888,385,800
17 Mar 20209.019.387.658.298.299,766,600
16 Mar 20207.8510.647.708.978.978,849,800
13 Mar 20208.589.847.779.829.8211,178,600
12 Mar 20208.008.797.457.947.9411,339,900
11 Mar 20208.729.238.118.788.7814,925,800
10 Mar 20208.809.437.069.399.3925,627,900
09 Mar 202010.0010.157.017.057.0521,486,500
06 Mar 202016.6816.9414.6714.8514.858,035,000
05 Mar 202017.1117.6816.7217.4917.495,666,000
04 Mar 202018.0118.2817.1117.7817.786,204,300
03 Mar 202018.0918.4317.2417.4317.436,403,100
02 Mar 202019.1919.1917.4918.0918.098,723,400
28 Feb 202016.8819.2916.6318.9518.958,821,600
27 Feb 202015.5018.2814.7717.4617.4612,048,400
26 Feb 202021.8422.1620.6620.7820.784,321,400
25 Feb 202023.5123.6821.4921.9021.903,109,200
24 Feb 202023.8623.8623.1423.4223.422,769,400
21 Feb 202025.3425.6224.8425.3025.302,215,500
20 Feb 202026.3626.4225.7025.7525.752,364,900
19 Feb 202026.1626.4025.8826.0726.072,569,000
18 Feb 202025.8326.1225.6026.0226.022,400,000
14 Feb 202027.1027.2126.0326.2026.206,291,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...