Mail

CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 06, 2020	18.75	18.80	17.14	17.16	17.16	8,789,400
Jul. 02, 2020	17.61	18.61	17.44	18.30	18.30	7,355,600
Jul. 01, 2020	17.59	17.95	16.45	17.06	17.06	8,118,800
Jun. 30, 2020	16.00	17.61	15.91	17.53	17.53	6,363,600
Jun. 29, 2020	15.50	16.64	15.18	16.19	16.19	5,782,000
Jun. 26, 2020	16.00	16.02	15.04	15.10	15.10	4,259,800
Jun. 25, 2020	15.51	16.56	15.18	16.28	16.28	6,049,400
Jun. 24, 2020	16.49	16.63	15.07	15.12	15.12	6,507,900
Jun. 23, 2020	17.46	17.53	16.77	16.85	16.85	4,286,200
Jun. 22, 2020	16.90	17.22	16.64	17.04	17.04	4,675,500
Jun. 19, 2020	17.79	18.00	16.76	16.91	16.91	7,836,700
Jun. 18, 2020	16.31	17.52	15.82	17.20	17.20	4,704,300
Jun. 17, 2020	18.23	18.24	16.63	16.64	16.64	4,281,900
Jun. 16, 2020	18.12	18.45	17.30	18.27	18.27	5,711,300
Jun. 15, 2020	15.50	16.98	15.05	16.84	16.84	4,697,700
Jun. 12, 2020	16.77	16.93	15.57	16.61	16.61	3,940,000
Jun. 11, 2020	15.16	16.12	15.00	15.44	15.44	5,636,000
Jun. 10, 2020	18.29	18.43	17.30	17.32	17.32	4,723,100
Jun. 09, 2020	19.77	20.13	18.67	19.06	19.06	5,709,300
Jun. 08, 2020	19.94	21.64	19.45	21.58	21.58	7,678,300
Jun. 05, 2020	16.62	18.49	16.60	18.43	18.43	7,826,800
Jun. 04, 2020	14.89	15.49	14.50	15.37	15.37	3,229,400
Jun. 03, 2020	14.74	15.15	14.34	14.99	14.99	4,734,800
Jun. 02, 2020	13.47	14.49	13.41	14.41	14.41	4,877,600
Jun. 01, 2020	12.25	13.30	12.05	13.23	13.23	4,237,100
May 29, 2020	13.07	13.11	12.16	12.23	12.23	12,402,900
May 28, 2020	14.24	14.24	13.10	13.20	13.20	5,265,300
May 27, 2020	14.56	14.63	13.52	14.19	14.19	3,274,000
May 26, 2020	14.61	14.80	14.03	14.25	14.25	3,838,900
May 22, 2020	13.77	14.10	13.50	14.04	14.04	3,231,900
May 21, 2020	14.00	14.32	13.20	13.88	13.88	4,047,700
May 20, 2020	13.84	14.24	13.58	13.88	13.88	3,763,000
May 19, 2020	14.90	14.92	13.37	13.44	13.44	5,521,600
May 18, 2020	13.85	14.86	13.79	14.68	14.68	4,985,300
May 15, 2020	12.83	13.38	12.75	12.87	12.87	4,377,100
May 14, 2020	12.28	13.40	11.96	12.97	12.97	4,576,700
May 13, 2020	14.22	14.31	12.50	12.63	12.63	8,377,600
May 12, 2020	14.00	15.11	14.00	14.44	14.44	4,396,500
May 11, 2020	15.05	15.64	14.00	14.00	14.00	6,246,300
May 08, 2020	13.85	15.14	13.77	15.09	15.09	4,099,100
May 07, 2020	13.93	14.54	13.37	13.60	13.60	3,754,400
May 06, 2020	13.64	14.29	13.40	13.61	13.61	3,887,100
May 05, 2020	15.60	15.61	13.51	13.66	13.66	4,861,500
May 04, 2020	13.27	14.55	12.99	14.30	14.30	5,899,000
May 01, 2020	15.78	15.99	14.20	14.21	14.21	6,184,600
Apr. 30, 2020	16.00	16.74	15.36	16.39	16.39	6,686,200
Apr. 29, 2020	14.10	15.92	14.07	15.85	15.85	6,471,500
Apr. 28, 2020	13.28	13.58	12.69	13.44	13.44	4,702,900
Apr. 27, 2020	12.09	13.14	11.46	12.83	12.83	4,740,900
Apr. 24, 2020	13.45	14.15	12.09	12.59	12.59	6,008,800
Apr. 23, 2020	13.06	13.67	12.56	13.23	13.23	7,837,800
Apr. 22, 2020	11.73	12.61	11.70	12.41	12.41	8,098,300
Apr. 21, 2020	10.21	11.13	9.98	11.02	11.02	7,416,800
Apr. 20, 2020	10.10	11.45	9.85	10.72	10.72	9,166,700
Apr. 17, 2020	10.10	11.35	10.00	11.22	11.22	6,103,400
Apr. 16, 2020	10.43	10.51	9.79	9.84	9.84	4,348,500
Apr. 15, 2020	10.41	10.70	9.95	10.49	10.49	7,878,500
Apr. 14, 2020	12.01	12.36	11.12	11.43	11.43	5,862,900
Apr. 13, 2020	12.85	12.94	12.00	12.36	12.36	5,246,700
Apr. 09, 2020	13.23	14.96	11.05	12.19	12.19	20,298,700
Apr. 08, 2020	10.64	12.47	10.59	12.37	12.37	9,223,100
Apr. 07, 2020	9.98	11.29	9.51	10.45	10.45	10,870,100
Apr. 06, 2020	9.11	9.63	8.77	9.49	9.49	7,092,900
Apr. 03, 2020	9.05	9.19	8.12	9.08	9.08	8,880,400
Apr. 02, 2020	7.95	9.97	7.61	8.34	8.34	11,777,100
Apr. 01, 2020	7.28	7.68	6.90	7.47	7.47	8,470,300
Mar. 31, 2020	8.15	8.30	7.48	7.64	7.64	7,369,300
Mar. 30, 2020	8.15	8.17	7.03	7.71	7.71	8,853,900
Mar. 27, 2020	9.53	9.60	8.48	8.52	8.52	7,116,700
Mar. 26, 2020	10.18	10.98	9.62	9.95	9.95	5,007,000
Mar. 25, 2020	10.60	10.75	9.27	10.23	10.23	6,057,600
Mar. 24, 2020	9.65	10.47	9.16	10.30	10.30	5,562,500
Mar. 23, 2020	9.54	9.55	8.71	9.03	9.03	5,425,700
Mar. 20, 2020	9.25	9.94	8.27	9.46	9.46	10,425,800
Mar. 19, 2020	7.89	9.33	7.50	9.12	9.12	8,599,700
Mar. 18, 2020	7.61	7.99	6.92	7.88	7.88	8,385,800
Mar. 17, 2020	9.01	9.38	7.65	8.29	8.29	9,766,600
Mar. 16, 2020	7.85	10.64	7.70	8.97	8.97	8,849,800
Mar. 13, 2020	8.58	9.84	7.77	9.82	9.82	11,178,600
Mar. 12, 2020	8.00	8.79	7.45	7.94	7.94	11,339,900
Mar. 11, 2020	8.72	9.23	8.11	8.78	8.78	14,925,800
Mar. 10, 2020	8.80	9.43	7.06	9.39	9.39	25,627,900
Mar. 09, 2020	10.00	10.15	7.01	7.05	7.05	21,486,500
Mar. 06, 2020	16.68	16.94	14.67	14.85	14.85	8,035,000
Mar. 05, 2020	17.11	17.68	16.72	17.49	17.49	5,666,000
Mar. 04, 2020	18.01	18.28	17.11	17.78	17.78	6,204,300
Mar. 03, 2020	18.09	18.43	17.24	17.43	17.43	6,403,100
Mar. 02, 2020	19.19	19.19	17.49	18.09	18.09	8,723,400
Feb. 28, 2020	16.88	19.29	16.63	18.95	18.95	8,821,600
Feb. 27, 2020	15.50	18.28	14.77	17.46	17.46	12,048,400
Feb. 26, 2020	21.84	22.16	20.66	20.78	20.78	4,321,400
Feb. 25, 2020	23.51	23.68	21.49	21.90	21.90	3,109,200
Feb. 24, 2020	23.86	23.86	23.14	23.42	23.42	2,769,400
Feb. 21, 2020	25.34	25.62	24.84	25.30	25.30	2,215,500
Feb. 20, 2020	26.36	26.42	25.70	25.75	25.75	2,364,900
Feb. 19, 2020	26.16	26.40	25.88	26.07	26.07	2,569,000
Feb. 18, 2020	25.83	26.12	25.60	26.02	26.02	2,400,000
Feb. 14, 2020	27.10	27.21	26.03	26.20	26.20	6,291,500
Feb. 13, 2020	26.42	27.00	26.30	26.79	26.79	5,808,100
Feb. 12, 2020	26.61	27.45	26.36	26.55	26.55	3,524,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...