Singapore Markets closed

Continental Resources, Inc. (CLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.56-0.87 (-6.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020------
23 Sep 202013.6513.8712.5512.5612.562,697,200
22 Sep 202013.8914.2713.4013.4313.432,396,400
21 Sep 202014.1414.3013.3413.8213.822,742,000
18 Sep 202014.5414.9614.3614.8614.865,502,700
17 Sep 202013.5314.6413.4514.6114.614,161,500
16 Sep 202013.1614.2913.0913.9713.974,241,000
15 Sep 202013.3213.5412.9913.0113.012,590,400
14 Sep 202013.2813.3012.6813.2013.203,771,900
11 Sep 202013.3313.3512.9913.1913.193,949,600
10 Sep 202014.4114.4113.2613.2813.283,401,300
09 Sep 202014.4114.4613.8714.3614.362,574,800
08 Sep 202015.0015.3114.1014.1314.133,988,700
04 Sep 202016.1016.3115.4715.6715.672,324,800
03 Sep 202016.0216.5515.7615.9615.963,324,500
02 Sep 202017.0717.2016.3816.4116.412,076,200
01 Sep 202017.2417.4716.9817.0817.081,803,800
31 Aug 202017.6717.6717.1717.1817.181,654,900
28 Aug 202017.5217.7217.2217.6017.601,958,500
27 Aug 202017.2217.6116.9517.5117.511,919,700
26 Aug 202017.7217.9017.0717.2817.282,454,500
25 Aug 202018.0018.1117.5217.9817.981,220,700
24 Aug 202017.4318.0017.2817.5917.591,392,700
21 Aug 202017.5017.5416.9017.1317.131,751,000
20 Aug 202017.7717.9817.5217.6317.631,516,500
19 Aug 202018.2218.3717.9618.1118.111,593,200
18 Aug 202018.2418.5518.0518.1518.151,430,800
17 Aug 202018.5818.6718.0718.3718.371,538,200
14 Aug 202018.1418.6017.9418.5818.581,661,500
13 Aug 202018.5218.9618.2318.3518.351,830,200
12 Aug 202018.6418.9118.3318.6718.672,140,100
11 Aug 202019.0019.5318.1118.1918.193,109,400
10 Aug 202017.2818.5017.2818.4918.493,171,500
07 Aug 202016.7517.2516.4417.1817.182,211,900
06 Aug 202017.5017.6416.7216.8916.893,169,000
05 Aug 202017.4217.7816.8017.7117.715,969,400
04 Aug 202017.1117.5216.1616.5916.596,515,900
03 Aug 202017.3617.9317.0617.6417.644,516,400
31 Jul 202017.2717.5416.9417.2917.292,845,100
30 Jul 202017.0517.5116.5517.3317.333,087,100
29 Jul 202016.9717.5616.6917.5117.512,316,500
28 Jul 202017.2517.5816.8916.9216.921,984,500
27 Jul 202017.2517.4616.8617.4017.401,994,900
24 Jul 202017.3117.9117.1817.2217.222,296,200
23 Jul 202017.4617.8317.0717.3117.312,592,100
22 Jul 202017.6417.8717.3417.6917.692,194,200
21 Jul 202017.3818.2717.3817.9917.994,689,700
20 Jul 202017.1317.5916.8816.8816.882,110,000
17 Jul 202017.8118.4716.9917.1817.183,181,200
16 Jul 202017.7218.5417.4217.8317.833,238,900
15 Jul 202017.4618.0216.9818.0018.005,961,900
14 Jul 202015.6516.9615.3616.8816.883,932,900
13 Jul 202016.2416.3515.6215.7715.773,817,900
10 Jul 202015.0316.0414.8716.0316.034,470,000
09 Jul 202016.2116.3015.0615.0815.084,238,600
08 Jul 202015.6116.6815.5516.1316.136,875,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...