Canada markets closed

Continental Resources, Inc. (CLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.51+1.70 (+2.62%)
At close: 04:00PM EDT
66.51 +0.03 (+0.05%)
After hours: 04:06PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202264.6868.0464.0766.5166.511,089,900
Aug 05, 20220.28 Dividend
Aug 04, 202266.6867.0564.7965.0964.811,111,300
Aug 03, 202268.3768.7766.2166.9366.641,111,000
Aug 02, 202267.6368.3167.0767.8267.53659,700
Aug 01, 202267.6568.3266.5167.9367.64829,500
Jul 29, 202267.5769.4067.3068.8968.591,846,100
Jul 28, 202267.5067.6765.9967.2666.97856,200
Jul 27, 202266.1167.2765.5067.1466.85824,100
Jul 26, 202266.6166.9964.6065.7065.421,181,400
Jul 25, 202264.2665.9764.0165.6565.371,076,300
Jul 22, 202264.1864.9963.2863.4763.201,046,300
Jul 21, 202264.8365.5163.2664.8164.531,195,100
Jul 20, 202265.4866.7164.8066.5166.22776,400
Jul 19, 202264.3366.6863.9366.2465.961,043,100
Jul 18, 202264.3065.5864.0564.6964.411,313,000
Jul 15, 202264.3464.3962.4363.1662.891,142,100
Jul 14, 202261.0263.2360.8963.1362.862,135,200
Jul 13, 202262.1664.3062.1663.3063.031,354,000
Jul 12, 202262.5663.6761.7562.9662.691,106,500
Jul 11, 202264.5065.5063.6464.7664.48724,400
Jul 08, 202265.6266.0063.9265.2164.93756,600
Jul 07, 202264.9265.7463.7864.7664.481,352,400
Jul 06, 202262.8763.9860.7163.1262.852,388,900
Jul 05, 202264.8465.3962.0464.1163.831,796,500
Jul 01, 202266.2866.6263.9865.6665.381,195,800
Jun 30, 202265.2566.7364.4265.3565.071,375,000
Jun 29, 202268.5968.9265.5066.2565.971,448,800
Jun 28, 202267.9769.0066.5467.6967.401,340,500
Jun 27, 202266.0867.8865.6067.2866.992,065,000
Jun 24, 202265.1166.9064.5065.2264.943,730,700
Jun 23, 202265.9666.2662.3864.2263.942,605,000
Jun 22, 202264.5067.4463.8665.0564.772,907,000
Jun 21, 202267.5867.8365.9066.6766.382,793,800
Jun 17, 202269.0469.4664.1265.8365.554,817,900
Jun 16, 202270.0072.2169.1469.5069.204,680,700
Jun 15, 202272.7674.3170.7971.6171.304,990,700
Jun 14, 202274.8875.4972.2074.2273.909,607,800
Jun 13, 202268.1368.1363.9664.5064.222,087,900
Jun 10, 202270.5671.9169.2370.4970.191,508,100
Jun 09, 202271.7173.5471.1572.0571.741,150,800
Jun 08, 202272.9573.4071.8772.6372.321,197,600
Jun 07, 202270.5972.9670.5172.6572.341,280,100
Jun 06, 202270.2971.6869.2070.9270.612,180,600
Jun 03, 202267.7769.4466.8869.1068.801,188,300
Jun 02, 202268.3168.6467.0267.6067.311,500,700
Jun 01, 202269.2369.9467.7468.9868.681,638,200
May 31, 202270.3571.9967.1068.0767.782,427,300
May 27, 202265.5969.0165.2269.0168.711,222,900
May 26, 202264.7466.4764.7466.0765.791,539,400
May 25, 202262.0064.1961.6664.1363.851,842,500
May 24, 202262.2363.2560.3861.5261.261,344,200
May 23, 202260.3263.2559.7963.2462.972,468,100
May 20, 202259.5260.4758.0359.7859.521,169,900
May 19, 202257.2659.9157.0658.9758.721,065,300
May 18, 202261.7861.7857.9758.9058.651,267,700
May 17, 202260.3161.8059.8761.2761.011,426,200
May 16, 202258.3760.0758.2859.4759.211,245,400
May 13, 202257.8859.4957.0957.8557.601,715,700
May 12, 202255.6557.2554.3656.8156.571,256,400
May 11, 202257.6559.5756.0456.3156.071,281,900
May 10, 202255.5957.3854.2056.0055.761,644,600
May 09, 202260.2860.2854.5355.0254.781,768,400
May 06, 202262.0462.5659.6562.1761.901,444,900
May 06, 20220.28 Dividend
May 05, 202261.1663.2059.4161.0160.472,766,400
May 04, 202258.9860.4357.4860.3659.821,618,500
May 03, 202255.3958.1755.0657.6157.101,452,400
May 02, 202254.7356.5054.2955.3554.861,657,000
Apr 29, 202258.1258.4954.7555.5755.081,546,100
Apr 28, 202256.0758.7154.8657.9357.421,138,000
Apr 27, 202255.7757.0153.8156.0955.591,872,100
Apr 26, 202256.8357.5955.2355.3954.901,826,200
Apr 25, 202256.8557.0953.8056.5856.081,653,200
Apr 22, 202261.9062.4758.3158.8058.281,640,900
Apr 21, 202265.9066.2061.8862.3461.791,484,200
Apr 20, 202264.9365.5164.0665.1664.58932,600
Apr 19, 202264.7365.6563.6964.1263.551,089,900
Apr 18, 202266.2266.8664.9065.5364.951,290,100
Apr 14, 202265.3166.7165.1865.3964.811,341,400
Apr 13, 202264.7966.1463.2765.8265.241,713,000
Apr 12, 202262.6764.3162.6763.3562.791,283,200
Apr 11, 202262.1662.1760.6061.3260.781,058,400
Apr 08, 202261.5763.4461.5763.0862.521,081,200
Apr 07, 202260.7061.5058.7860.9360.391,166,200
Apr 06, 202262.1062.2859.0659.5058.971,508,600
Apr 05, 202262.7163.3460.8961.1960.651,125,400
Apr 04, 202263.7564.4361.9862.7162.15967,500
Apr 01, 202261.5163.0461.5062.9062.34893,100
Mar 31, 202261.9563.5461.3161.3360.791,101,000
Mar 30, 202263.5064.4962.2162.7562.19947,800
Mar 29, 202260.7162.4059.8162.2861.731,298,300
Mar 28, 202263.0263.4862.2262.8462.281,419,800
Mar 25, 202262.7365.3262.6165.1964.611,508,000
Mar 24, 202263.7163.7162.1663.0362.471,128,400
Mar 23, 202263.7264.5363.1163.6763.111,417,100
Mar 22, 202262.6463.5960.9861.9161.361,821,400
Mar 21, 202261.8563.2361.4163.1362.572,090,900
Mar 18, 202260.4561.4559.6559.8559.323,009,400
Mar 17, 202258.8561.2758.5260.8260.282,423,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...