CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202018.7518.8017.1417.1617.168,789,400
Jul. 02, 202017.6118.6117.4418.3018.307,355,600
Jul. 01, 202017.5917.9516.4517.0617.068,118,800
Jun. 30, 202016.0017.6115.9117.5317.536,363,600
Jun. 29, 202015.5016.6415.1816.1916.195,782,000
Jun. 26, 202016.0016.0215.0415.1015.104,259,800
Jun. 25, 202015.5116.5615.1816.2816.286,049,400
Jun. 24, 202016.4916.6315.0715.1215.126,507,900
Jun. 23, 202017.4617.5316.7716.8516.854,286,200
Jun. 22, 202016.9017.2216.6417.0417.044,675,500
Jun. 19, 202017.7918.0016.7616.9116.917,836,700
Jun. 18, 202016.3117.5215.8217.2017.204,704,300
Jun. 17, 202018.2318.2416.6316.6416.644,281,900
Jun. 16, 202018.1218.4517.3018.2718.275,711,300
Jun. 15, 202015.5016.9815.0516.8416.844,697,700
Jun. 12, 202016.7716.9315.5716.6116.613,940,000
Jun. 11, 202015.1616.1215.0015.4415.445,636,000
Jun. 10, 202018.2918.4317.3017.3217.324,723,100
Jun. 09, 202019.7720.1318.6719.0619.065,709,300
Jun. 08, 202019.9421.6419.4521.5821.587,678,300
Jun. 05, 202016.6218.4916.6018.4318.437,826,800
Jun. 04, 202014.8915.4914.5015.3715.373,229,400
Jun. 03, 202014.7415.1514.3414.9914.994,734,800
Jun. 02, 202013.4714.4913.4114.4114.414,877,600
Jun. 01, 202012.2513.3012.0513.2313.234,237,100
May 29, 202013.0713.1112.1612.2312.2312,402,900
May 28, 202014.2414.2413.1013.2013.205,265,300
May 27, 202014.5614.6313.5214.1914.193,274,000
May 26, 202014.6114.8014.0314.2514.253,838,900
May 22, 202013.7714.1013.5014.0414.043,231,900
May 21, 202014.0014.3213.2013.8813.884,047,700
May 20, 202013.8414.2413.5813.8813.883,763,000
May 19, 202014.9014.9213.3713.4413.445,521,600
May 18, 202013.8514.8613.7914.6814.684,985,300
May 15, 202012.8313.3812.7512.8712.874,377,100
May 14, 202012.2813.4011.9612.9712.974,576,700
May 13, 202014.2214.3112.5012.6312.638,377,600
May 12, 202014.0015.1114.0014.4414.444,396,500
May 11, 202015.0515.6414.0014.0014.006,246,300
May 08, 202013.8515.1413.7715.0915.094,099,100
May 07, 202013.9314.5413.3713.6013.603,754,400
May 06, 202013.6414.2913.4013.6113.613,887,100
May 05, 202015.6015.6113.5113.6613.664,861,500
May 04, 202013.2714.5512.9914.3014.305,899,000
May 01, 202015.7815.9914.2014.2114.216,184,600
Apr. 30, 202016.0016.7415.3616.3916.396,686,200
Apr. 29, 202014.1015.9214.0715.8515.856,471,500
Apr. 28, 202013.2813.5812.6913.4413.444,702,900
Apr. 27, 202012.0913.1411.4612.8312.834,740,900
Apr. 24, 202013.4514.1512.0912.5912.596,008,800
Apr. 23, 202013.0613.6712.5613.2313.237,837,800
Apr. 22, 202011.7312.6111.7012.4112.418,098,300
Apr. 21, 202010.2111.139.9811.0211.027,416,800
Apr. 20, 202010.1011.459.8510.7210.729,166,700
Apr. 17, 202010.1011.3510.0011.2211.226,103,400
Apr. 16, 202010.4310.519.799.849.844,348,500
Apr. 15, 202010.4110.709.9510.4910.497,878,500
Apr. 14, 202012.0112.3611.1211.4311.435,862,900
Apr. 13, 202012.8512.9412.0012.3612.365,246,700
Apr. 09, 202013.2314.9611.0512.1912.1920,298,700
Apr. 08, 202010.6412.4710.5912.3712.379,223,100
Apr. 07, 20209.9811.299.5110.4510.4510,870,100
Apr. 06, 20209.119.638.779.499.497,092,900
Apr. 03, 20209.059.198.129.089.088,880,400
Apr. 02, 20207.959.977.618.348.3411,777,100
Apr. 01, 20207.287.686.907.477.478,470,300
Mar. 31, 20208.158.307.487.647.647,369,300
Mar. 30, 20208.158.177.037.717.718,853,900
Mar. 27, 20209.539.608.488.528.527,116,700
Mar. 26, 202010.1810.989.629.959.955,007,000
Mar. 25, 202010.6010.759.2710.2310.236,057,600
Mar. 24, 20209.6510.479.1610.3010.305,562,500
Mar. 23, 20209.549.558.719.039.035,425,700
Mar. 20, 20209.259.948.279.469.4610,425,800
Mar. 19, 20207.899.337.509.129.128,599,700
Mar. 18, 20207.617.996.927.887.888,385,800
Mar. 17, 20209.019.387.658.298.299,766,600
Mar. 16, 20207.8510.647.708.978.978,849,800
Mar. 13, 20208.589.847.779.829.8211,178,600
Mar. 12, 20208.008.797.457.947.9411,339,900
Mar. 11, 20208.729.238.118.788.7814,925,800
Mar. 10, 20208.809.437.069.399.3925,627,900
Mar. 09, 202010.0010.157.017.057.0521,486,500
Mar. 06, 202016.6816.9414.6714.8514.858,035,000
Mar. 05, 202017.1117.6816.7217.4917.495,666,000
Mar. 04, 202018.0118.2817.1117.7817.786,204,300
Mar. 03, 202018.0918.4317.2417.4317.436,403,100
Mar. 02, 202019.1919.1917.4918.0918.098,723,400
Feb. 28, 202016.8819.2916.6318.9518.958,821,600
Feb. 27, 202015.5018.2814.7717.4617.4612,048,400
Feb. 26, 202021.8422.1620.6620.7820.784,321,400
Feb. 25, 202023.5123.6821.4921.9021.903,109,200
Feb. 24, 202023.8623.8623.1423.4223.422,769,400
Feb. 21, 202025.3425.6224.8425.3025.302,215,500
Feb. 20, 202026.3626.4225.7025.7525.752,364,900
Feb. 19, 202026.1626.4025.8826.0726.072,569,000
Feb. 18, 202025.8326.1225.6026.0226.022,400,000
Feb. 14, 202027.1027.2126.0326.2026.206,291,500
Feb. 13, 202026.4227.0026.3026.7926.795,808,100
Feb. 12, 202026.6127.4526.3626.5526.553,524,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...