Continental Resources, Inc. (CLR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

67.28

+2.06

(+3.16%)

At close: 04:00PM EDT

67.31

+0.03

(+0.04%)

After hours:

07:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	-	-	-	-	-	-
Jun 27, 2022	66.08	67.88	65.60	67.28	67.28	2,065,000
Jun 24, 2022	65.11	66.90	64.50	65.22	65.22	3,729,700
Jun 23, 2022	65.96	66.26	62.38	64.22	64.22	2,605,000
Jun 22, 2022	64.50	67.44	63.86	65.05	65.05	2,907,000
Jun 21, 2022	67.58	67.83	65.90	66.67	66.67	2,793,800
Jun 17, 2022	69.04	69.46	64.12	65.83	65.83	4,817,200
Jun 16, 2022	70.00	72.21	69.14	69.50	69.50	4,680,700
Jun 15, 2022	72.76	74.31	70.79	71.61	71.61	4,990,700
Jun 14, 2022	74.88	75.49	72.20	74.22	74.22	9,607,800
Jun 13, 2022	68.13	68.13	63.96	64.50	64.50	2,087,900
Jun 10, 2022	70.56	71.91	69.23	70.49	70.49	1,508,100
Jun 09, 2022	71.71	73.54	71.15	72.05	72.05	1,150,800
Jun 08, 2022	72.95	73.40	71.87	72.63	72.63	1,197,600
Jun 07, 2022	70.59	72.96	70.51	72.65	72.65	1,280,100
Jun 06, 2022	70.29	71.68	69.20	70.92	70.92	2,180,600
Jun 03, 2022	67.77	69.44	66.88	69.10	69.10	1,184,200
Jun 02, 2022	68.31	68.64	67.02	67.60	67.60	1,500,700
Jun 01, 2022	69.23	69.94	67.74	68.98	68.98	1,638,200
May 31, 2022	70.35	71.99	67.10	68.07	68.07	2,427,300
May 27, 2022	65.59	69.01	65.22	69.01	69.01	1,222,900
May 26, 2022	64.74	66.47	64.74	66.07	66.07	1,539,400
May 25, 2022	62.00	64.19	61.66	64.13	64.13	1,842,500
May 24, 2022	62.23	63.25	60.38	61.52	61.52	1,344,200
May 23, 2022	60.32	63.25	59.79	63.24	63.24	2,468,100
May 20, 2022	59.52	60.47	58.03	59.78	59.78	1,169,900
May 19, 2022	57.26	59.91	57.06	58.97	58.97	1,065,300
May 18, 2022	61.78	61.78	57.97	58.90	58.90	1,267,700
May 17, 2022	60.31	61.80	59.87	61.27	61.27	1,426,200
May 16, 2022	58.37	60.07	58.28	59.47	59.47	1,245,400
May 13, 2022	57.88	59.49	57.09	57.85	57.85	1,715,700
May 12, 2022	55.65	57.25	54.36	56.81	56.81	1,256,400
May 11, 2022	57.65	59.57	56.04	56.31	56.31	1,281,900
May 10, 2022	55.59	57.38	54.20	56.00	56.00	1,644,600
May 09, 2022	60.28	60.28	54.53	55.02	55.02	1,768,400
May 06, 2022	62.04	62.56	59.65	62.17	62.17	1,444,900
May 05, 2022	61.16	63.20	59.41	61.01	61.01	2,766,400
May 04, 2022	58.98	60.43	57.48	60.36	60.36	1,618,500
May 03, 2022	55.39	58.17	55.06	57.61	57.61	1,452,400
May 02, 2022	54.73	56.50	54.29	55.35	55.35	1,657,000
Apr 29, 2022	58.12	58.49	54.75	55.57	55.57	1,546,100
Apr 28, 2022	56.07	58.71	54.86	57.93	57.93	1,138,000
Apr 27, 2022	55.77	57.01	53.81	56.09	56.09	1,872,100
Apr 26, 2022	56.83	57.59	55.23	55.39	55.39	1,826,200
Apr 25, 2022	56.85	57.09	53.80	56.58	56.58	1,653,200
Apr 22, 2022	61.90	62.47	58.31	58.80	58.80	1,640,900
Apr 21, 2022	65.90	66.20	61.88	62.34	62.34	1,484,200
Apr 20, 2022	64.93	65.51	64.06	65.16	65.16	932,600
Apr 19, 2022	64.73	65.65	63.69	64.12	64.12	1,089,900
Apr 18, 2022	66.22	66.86	64.90	65.53	65.53	1,290,100
Apr 14, 2022	65.31	66.71	65.18	65.39	65.39	1,341,400
Apr 13, 2022	64.79	66.14	63.27	65.82	65.82	1,713,000
Apr 12, 2022	62.67	64.31	62.67	63.35	63.35	1,283,200
Apr 11, 2022	62.16	62.17	60.60	61.32	61.32	1,058,400
Apr 08, 2022	61.57	63.44	61.57	63.08	63.08	1,081,200
Apr 07, 2022	60.70	61.50	58.78	60.93	60.93	1,166,200
Apr 06, 2022	62.10	62.28	59.06	59.50	59.50	1,508,600
Apr 05, 2022	62.71	63.34	60.89	61.19	61.19	1,125,400
Apr 04, 2022	63.75	64.43	61.98	62.71	62.71	967,500
Apr 01, 2022	61.51	63.04	61.50	62.90	62.90	893,100
Mar 31, 2022	61.95	63.54	61.31	61.33	61.33	1,101,000
Mar 30, 2022	63.50	64.49	62.21	62.75	62.75	947,800
Mar 29, 2022	60.71	62.40	59.81	62.28	62.28	1,298,300
Mar 28, 2022	63.02	63.48	62.22	62.84	62.84	1,419,800
Mar 25, 2022	62.73	65.32	62.61	65.19	65.19	1,508,000
Mar 24, 2022	63.71	63.71	62.16	63.03	63.03	1,128,400
Mar 23, 2022	63.72	64.53	63.11	63.67	63.67	1,417,100
Mar 22, 2022	62.64	63.59	60.98	61.91	61.91	1,821,400
Mar 21, 2022	61.85	63.23	61.41	63.13	63.13	2,090,900
Mar 18, 2022	60.45	61.45	59.65	59.85	59.85	3,009,400
Mar 17, 2022	58.85	61.27	58.52	60.82	60.82	2,423,700
Mar 16, 2022	56.50	57.60	55.58	57.00	57.00	2,205,100
Mar 15, 2022	54.00	57.33	53.21	56.74	56.74	2,206,300
Mar 14, 2022	56.63	57.72	54.52	57.09	57.09	2,324,600
Mar 11, 2022	58.81	59.49	57.60	58.27	58.27	2,354,100
Mar 10, 2022	59.59	60.55	58.21	59.51	59.51	2,461,100
Mar 09, 2022	56.49	59.31	54.84	58.47	58.47	2,430,600
Mar 08, 2022	61.99	62.97	56.40	58.81	58.81	3,187,600
Mar 07, 2022	61.10	62.38	57.80	60.35	60.35	3,697,300
Mar 04, 2022	58.02	60.96	58.00	60.90	60.90	3,419,400
Mar 03, 2022	58.31	59.19	57.06	58.10	58.10	2,180,800
Mar 02, 2022	58.40	59.82	57.11	59.33	59.33	3,293,200
Mar 01, 2022	56.17	58.74	55.80	57.56	57.56	2,812,700
Feb 28, 2022	52.50	55.53	51.50	55.43	55.43	2,926,700
Feb 25, 2022	51.42	52.36	50.72	52.32	52.32	1,782,500
Feb 24, 2022	52.72	52.85	50.42	51.64	51.64	2,319,500
Feb 23, 2022	51.93	52.99	50.85	51.76	51.76	2,535,000
Feb 22, 2022	54.84	55.16	50.65	51.42	51.42	2,430,100
Feb 18, 2022	52.66	54.82	52.26	52.77	52.77	2,438,300
Feb 18, 2022	0.23 Dividend
Feb 17, 2022	54.23	56.30	53.89	54.17	53.94	2,678,400
Feb 16, 2022	55.26	56.22	53.84	54.19	53.96	4,057,700
Feb 15, 2022	50.88	55.92	50.00	54.27	54.04	9,758,600
Feb 14, 2022	59.56	59.77	56.46	57.36	57.12	3,183,400
Feb 11, 2022	56.69	60.16	56.41	59.64	59.39	3,136,000
Feb 10, 2022	55.00	58.15	55.00	55.66	55.42	2,147,200
Feb 09, 2022	54.50	56.46	54.50	55.53	55.29	1,405,300
Feb 08, 2022	57.00	57.23	54.19	54.79	54.56	2,015,200
Feb 07, 2022	58.37	58.65	56.05	57.11	56.87	1,836,500
Feb 04, 2022	57.18	59.82	57.11	57.25	57.01	2,897,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.42(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.44(-0.20%)

CAD/USD0.7776+0.0007(+0.0964%)

CRUDE OIL110.84+1.27(+1.16%)

BTC-CAD26,673.31-771.23(-2.81%)

Continental Resources, Inc. (CLR)

S&P/TSX
19,258.32
+195.42(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.44(-0.20%)

CAD/USD
0.7776
+0.0007(+0.0964%)

CRUDE OIL
110.84
+1.27(+1.16%)

BTC-CAD
26,673.31
-771.23(-2.81%)