CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201854.9355.5554.8555.1755.171,810,500
Jan 18, 201856.9257.0555.5655.6555.652,651,000
Jan 17, 201856.9057.6956.3257.1857.182,340,800
Jan 16, 201857.9057.9056.8156.9356.932,548,300
Jan 12, 201857.8458.3257.2657.6657.662,144,800
Jan 11, 201856.9358.8956.8658.3358.332,373,100
Jan 10, 201855.6056.7355.2856.5256.522,598,800
Jan 09, 201855.8556.4055.4655.4755.471,505,100
Jan 08, 201855.5055.6954.8155.6255.621,507,000
Jan 05, 201854.8655.3354.4055.2455.241,409,700
Jan 04, 201855.0955.2954.4355.1155.111,436,500
Jan 03, 201854.6355.3654.5254.9454.941,815,300
Jan 02, 201853.4154.2853.3354.2654.261,974,900
Dec 29, 201753.1553.5552.4752.9752.971,556,200
Dec 28, 201753.3553.5452.8452.9252.921,601,600
Dec 27, 201753.3653.5352.7353.2953.291,611,500
Dec 26, 201752.0953.4451.8053.4153.411,188,200
Dec 22, 201751.3952.5450.9351.9051.901,465,800
Dec 21, 201749.7051.3949.5651.2551.252,075,400
Dec 20, 201748.7549.8148.2449.6149.612,323,200
Dec 19, 201748.6949.3948.3148.3548.351,740,800
Dec 18, 201747.8448.6947.2848.3448.342,578,100
Dec 15, 201747.6447.8347.0447.2047.201,733,600
Dec 14, 201747.6248.1047.2847.3647.362,890,600
Dec 13, 201748.1848.3747.0947.3147.312,245,000
Dec 12, 201748.6049.2947.8848.0548.052,197,600
Dec 11, 201748.1448.3947.8148.0748.071,146,200
Dec 08, 201747.7548.1847.3547.9347.931,207,200
Dec 07, 201746.5647.2146.3447.0847.081,183,400
Dec 06, 201746.8047.1946.2546.5946.591,417,200
Dec 05, 201747.5248.0247.1847.4147.411,222,500
Dec 04, 201748.2348.7447.6347.8147.812,043,900
Dec 01, 201747.9548.9947.7648.4748.472,267,200
Nov 30, 201746.6548.1246.5947.3347.332,961,100
Nov 29, 201745.6046.1745.3546.0546.051,548,100
Nov 28, 201745.1045.7644.7845.5745.571,320,900
Nov 27, 201746.2446.3244.9945.1445.141,543,400
Nov 24, 201746.6946.8646.4246.7346.73662,100
Nov 22, 201746.3546.4145.7046.2446.241,774,800
Nov 21, 201745.6446.0045.1845.5445.542,115,100
Nov 20, 201745.4345.7844.7445.2545.252,100,400
Nov 17, 201745.9546.1445.3145.9245.922,543,700
Nov 16, 201745.0045.6844.5645.5245.522,618,000
Nov 15, 201743.7945.0042.8344.8444.843,367,700
Nov 14, 201745.6045.9944.5344.5744.574,677,000
Nov 13, 201746.6347.5345.8045.8345.833,975,000
Nov 10, 201746.6646.7245.7746.6946.692,854,600
Nov 09, 201745.3346.5544.9446.3246.323,684,300
Nov 08, 201745.7546.6444.5744.8944.897,176,600
Nov 07, 201743.8343.9543.0843.5943.593,766,700
Nov 06, 201742.7443.9542.5343.9443.943,543,200
Nov 03, 201741.2742.7540.9642.3742.372,958,300
Nov 02, 201741.5842.3240.6941.1441.141,703,400
Nov 01, 201741.2442.2841.1641.7441.742,397,000
Oct 31, 201740.3440.8839.9540.7140.712,191,900
Oct 30, 201739.6140.5739.5540.4540.452,896,100
Oct 27, 201737.9939.5937.7039.3739.372,884,400
Oct 26, 201737.6938.3036.9038.2438.242,834,200
Oct 25, 201737.3137.7836.9637.7437.742,506,700
Oct 24, 201737.7838.3437.2437.6237.622,170,100
Oct 23, 201737.8938.0837.3237.4737.471,884,900
Oct 20, 201736.9637.9036.8137.9037.902,334,800
Oct 19, 201736.2536.9836.0536.7736.772,136,400
Oct 18, 201737.3537.7236.5336.5536.551,488,100
Oct 17, 201737.4037.6736.5337.3137.311,969,300
Oct 16, 201737.7337.9637.2337.4237.421,370,000
Oct 13, 201737.6437.8037.0037.2037.201,420,400
Oct 12, 201737.1937.4636.7537.0737.072,185,000
Oct 11, 201736.8537.6436.4737.6437.642,054,800
Oct 10, 201737.6437.9536.5136.9236.921,563,900
Oct 09, 201736.8337.0336.5837.0037.001,573,000
Oct 06, 201737.2337.5236.3536.5536.552,580,400
Oct 05, 201737.7538.0737.6037.8737.872,130,900
Oct 04, 201738.2838.5037.3437.4737.472,321,800
Oct 03, 201738.4338.4938.0138.2938.291,832,300
Oct 02, 201737.8438.7137.6138.5938.592,204,200
Sep 29, 201738.6138.9638.0638.6138.612,345,300
Sep 28, 201739.4640.0338.7638.8538.852,268,700
Sep 27, 201738.8439.5538.3239.4439.442,818,900
Sep 26, 201738.2838.9538.0438.5938.592,076,900
Sep 25, 201738.3238.7838.1238.5538.552,567,600
Sep 22, 201737.5938.0637.3637.8237.821,758,500
Sep 21, 201737.6337.7037.0237.6637.661,765,600
Sep 20, 201737.3638.0637.2537.8137.813,429,500
Sep 19, 201736.7637.2236.5837.0337.033,151,600
Sep 18, 201735.8536.7635.7536.6836.681,658,800
Sep 15, 201736.2736.4035.6836.1536.152,158,000
Sep 14, 201736.5637.0035.9336.2936.292,681,100
Sep 13, 201734.8436.3734.7536.0836.083,283,100
Sep 12, 201734.1835.5333.7534.6134.614,573,300
Sep 11, 201733.7634.4733.7634.1834.182,041,300
Sep 08, 201734.4534.6433.0433.7533.752,728,000
Sep 07, 201735.2535.4234.4734.7134.712,884,200
Sep 06, 201735.1335.9535.1235.4935.492,434,200
Sep 05, 201734.9035.4434.3334.7934.792,970,900
Sep 01, 201734.0134.6033.5734.3334.331,828,600
Aug 31, 201733.5034.1933.3333.9233.921,662,900
Aug 30, 201732.6433.3032.3933.1033.101,354,800
Aug 29, 201732.6333.0332.0833.0133.011,561,200
Aug 28, 201733.3133.5632.4233.0533.052,001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...