Canada Markets open in 8 hrs 54 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022------
Jun 27, 202266.0867.8865.6067.2867.282,065,000
Jun 24, 202265.1166.9064.5065.2265.223,729,700
Jun 23, 202265.9666.2662.3864.2264.222,605,000
Jun 22, 202264.5067.4463.8665.0565.052,907,000
Jun 21, 202267.5867.8365.9066.6766.672,793,800
Jun 17, 202269.0469.4664.1265.8365.834,817,200
Jun 16, 202270.0072.2169.1469.5069.504,680,700
Jun 15, 202272.7674.3170.7971.6171.614,990,700
Jun 14, 202274.8875.4972.2074.2274.229,607,800
Jun 13, 202268.1368.1363.9664.5064.502,087,900
Jun 10, 202270.5671.9169.2370.4970.491,508,100
Jun 09, 202271.7173.5471.1572.0572.051,150,800
Jun 08, 202272.9573.4071.8772.6372.631,197,600
Jun 07, 202270.5972.9670.5172.6572.651,280,100
Jun 06, 202270.2971.6869.2070.9270.922,180,600
Jun 03, 202267.7769.4466.8869.1069.101,184,200
Jun 02, 202268.3168.6467.0267.6067.601,500,700
Jun 01, 202269.2369.9467.7468.9868.981,638,200
May 31, 202270.3571.9967.1068.0768.072,427,300
May 27, 202265.5969.0165.2269.0169.011,222,900
May 26, 202264.7466.4764.7466.0766.071,539,400
May 25, 202262.0064.1961.6664.1364.131,842,500
May 24, 202262.2363.2560.3861.5261.521,344,200
May 23, 202260.3263.2559.7963.2463.242,468,100
May 20, 202259.5260.4758.0359.7859.781,169,900
May 19, 202257.2659.9157.0658.9758.971,065,300
May 18, 202261.7861.7857.9758.9058.901,267,700
May 17, 202260.3161.8059.8761.2761.271,426,200
May 16, 202258.3760.0758.2859.4759.471,245,400
May 13, 202257.8859.4957.0957.8557.851,715,700
May 12, 202255.6557.2554.3656.8156.811,256,400
May 11, 202257.6559.5756.0456.3156.311,281,900
May 10, 202255.5957.3854.2056.0056.001,644,600
May 09, 202260.2860.2854.5355.0255.021,768,400
May 06, 202262.0462.5659.6562.1762.171,444,900
May 05, 202261.1663.2059.4161.0161.012,766,400
May 04, 202258.9860.4357.4860.3660.361,618,500
May 03, 202255.3958.1755.0657.6157.611,452,400
May 02, 202254.7356.5054.2955.3555.351,657,000
Apr 29, 202258.1258.4954.7555.5755.571,546,100
Apr 28, 202256.0758.7154.8657.9357.931,138,000
Apr 27, 202255.7757.0153.8156.0956.091,872,100
Apr 26, 202256.8357.5955.2355.3955.391,826,200
Apr 25, 202256.8557.0953.8056.5856.581,653,200
Apr 22, 202261.9062.4758.3158.8058.801,640,900
Apr 21, 202265.9066.2061.8862.3462.341,484,200
Apr 20, 202264.9365.5164.0665.1665.16932,600
Apr 19, 202264.7365.6563.6964.1264.121,089,900
Apr 18, 202266.2266.8664.9065.5365.531,290,100
Apr 14, 202265.3166.7165.1865.3965.391,341,400
Apr 13, 202264.7966.1463.2765.8265.821,713,000
Apr 12, 202262.6764.3162.6763.3563.351,283,200
Apr 11, 202262.1662.1760.6061.3261.321,058,400
Apr 08, 202261.5763.4461.5763.0863.081,081,200
Apr 07, 202260.7061.5058.7860.9360.931,166,200
Apr 06, 202262.1062.2859.0659.5059.501,508,600
Apr 05, 202262.7163.3460.8961.1961.191,125,400
Apr 04, 202263.7564.4361.9862.7162.71967,500
Apr 01, 202261.5163.0461.5062.9062.90893,100
Mar 31, 202261.9563.5461.3161.3361.331,101,000
Mar 30, 202263.5064.4962.2162.7562.75947,800
Mar 29, 202260.7162.4059.8162.2862.281,298,300
Mar 28, 202263.0263.4862.2262.8462.841,419,800
Mar 25, 202262.7365.3262.6165.1965.191,508,000
Mar 24, 202263.7163.7162.1663.0363.031,128,400
Mar 23, 202263.7264.5363.1163.6763.671,417,100
Mar 22, 202262.6463.5960.9861.9161.911,821,400
Mar 21, 202261.8563.2361.4163.1363.132,090,900
Mar 18, 202260.4561.4559.6559.8559.853,009,400
Mar 17, 202258.8561.2758.5260.8260.822,423,700
Mar 16, 202256.5057.6055.5857.0057.002,205,100
Mar 15, 202254.0057.3353.2156.7456.742,206,300
Mar 14, 202256.6357.7254.5257.0957.092,324,600
Mar 11, 202258.8159.4957.6058.2758.272,354,100
Mar 10, 202259.5960.5558.2159.5159.512,461,100
Mar 09, 202256.4959.3154.8458.4758.472,430,600
Mar 08, 202261.9962.9756.4058.8158.813,187,600
Mar 07, 202261.1062.3857.8060.3560.353,697,300
Mar 04, 202258.0260.9658.0060.9060.903,419,400
Mar 03, 202258.3159.1957.0658.1058.102,180,800
Mar 02, 202258.4059.8257.1159.3359.333,293,200
Mar 01, 202256.1758.7455.8057.5657.562,812,700
Feb 28, 202252.5055.5351.5055.4355.432,926,700
Feb 25, 202251.4252.3650.7252.3252.321,782,500
Feb 24, 202252.7252.8550.4251.6451.642,319,500
Feb 23, 202251.9352.9950.8551.7651.762,535,000
Feb 22, 202254.8455.1650.6551.4251.422,430,100
Feb 18, 202252.6654.8252.2652.7752.772,438,300
Feb 18, 20220.23 Dividend
Feb 17, 202254.2356.3053.8954.1753.942,678,400
Feb 16, 202255.2656.2253.8454.1953.964,057,700
Feb 15, 202250.8855.9250.0054.2754.049,758,600
Feb 14, 202259.5659.7756.4657.3657.123,183,400
Feb 11, 202256.6960.1656.4159.6459.393,136,000
Feb 10, 202255.0058.1555.0055.6655.422,147,200
Feb 09, 202254.5056.4654.5055.5355.291,405,300
Feb 08, 202257.0057.2354.1954.7954.562,015,200
Feb 07, 202258.3758.6556.0557.1156.871,836,500
Feb 04, 202257.1859.8257.1157.2557.012,897,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...