CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201931.0031.7830.9331.4531.451,467,600
Nov 14, 201930.7331.5530.4930.7130.712,102,400
Nov 13, 201931.1031.7130.2630.5430.541,899,300
Nov 12, 201931.9332.1131.1231.4731.471,969,900
Nov 11, 201932.0432.3231.5931.7431.741,763,300
Nov 08, 201932.3433.0831.8132.7232.722,410,800
Nov 07, 201931.9133.1031.9133.0033.003,363,500
Nov 06, 201931.5932.4830.9031.3131.312,842,400
Nov 06, 20190.05 Dividend
Nov 05, 201931.8432.6931.6831.9331.882,836,300
Nov 04, 201930.9631.8230.9131.4531.403,290,400
Nov 01, 201929.7630.1029.1930.1030.053,736,600
Oct 31, 201929.3729.5727.5229.4729.423,555,000
Oct 30, 201929.4629.6528.3728.5728.533,709,500
Oct 29, 201928.4829.7428.1329.3529.302,173,900
Oct 28, 201929.5429.7928.6428.7528.701,815,200
Oct 25, 201928.8829.5028.5629.2629.211,924,100
Oct 24, 201929.6529.7128.4128.9628.912,297,800
Oct 23, 201928.5129.9728.3129.5029.452,026,100
Oct 22, 201928.0829.1227.9028.7128.672,655,200
Oct 21, 201927.5828.2627.5428.0327.991,927,700
Oct 18, 201928.3828.8327.5327.5627.522,199,300
Oct 17, 201928.0328.4627.6228.2928.252,234,800
Oct 16, 201928.1928.8627.9527.9527.911,746,200
Oct 15, 201928.0928.7027.6428.2528.212,187,000
Oct 14, 201927.8628.6727.5328.2228.182,542,300
Oct 11, 201928.2828.9428.2128.4628.423,031,500
Oct 10, 201927.7828.2627.3927.7627.723,229,300
Oct 09, 201927.7528.5827.5827.9827.944,992,500
Oct 08, 201928.0628.2927.2627.3027.266,324,100
Oct 07, 201929.0829.2128.0828.5528.519,034,500
Oct 04, 201929.5530.1728.4328.8528.806,001,500
Oct 03, 201928.9229.7528.4129.7329.685,776,600
Oct 02, 201929.8930.3228.8529.2829.234,779,800
Oct 01, 201931.1331.5729.9130.0029.951,256,300
Sep 30, 201930.3030.9530.2530.7930.741,849,800
Sep 27, 201930.2531.0329.9430.5830.531,713,600
Sep 26, 201931.5331.6530.6330.9030.852,572,000
Sep 25, 201931.2831.9830.8831.8831.833,068,800
Sep 24, 201933.5833.9431.6531.8131.763,559,300
Sep 23, 201933.5134.3233.4234.0534.002,299,100
Sep 20, 201933.6034.2232.7534.1234.073,264,700
Sep 19, 201934.9134.9533.4533.6433.592,219,900
Sep 18, 201933.9635.0733.5834.2734.222,744,700
Sep 17, 201938.7338.8033.0634.6934.6411,577,800
Sep 16, 201935.5840.2535.0139.1639.1011,619,800
Sep 13, 201932.4433.0331.7732.1432.091,730,900
Sep 12, 201932.1433.0231.5431.9531.901,967,800
Sep 11, 201932.9033.8632.1933.1333.082,760,300
Sep 10, 201932.1533.7031.9332.5532.503,908,900
Sep 09, 201930.8632.0330.7332.0231.973,261,400
Sep 06, 201929.6530.4229.0630.3130.263,176,300
Sep 05, 201929.7730.8529.6630.1730.123,575,900
Sep 04, 201928.8329.4528.5629.3129.263,093,900
Sep 03, 201928.4928.7427.5428.0828.044,161,100
Aug 30, 201930.0730.0928.8329.2029.152,367,800
Aug 29, 201930.0230.6429.7330.0730.021,909,100
Aug 28, 201928.7930.0528.6929.6829.632,347,500
Aug 27, 201928.6329.0428.0428.5528.511,662,600
Aug 26, 201929.2429.4228.1028.3128.272,199,100
Aug 23, 201929.5529.7428.6728.7628.712,469,600
Aug 22, 201930.7431.1530.0430.0830.031,458,600
Aug 21, 201931.0831.5830.3730.7130.661,755,300
Aug 20, 201930.7631.0430.2630.5930.541,385,700
Aug 19, 201930.4531.3128.4931.1931.142,151,400
Aug 16, 201928.8229.9728.8229.7729.721,953,100
Aug 15, 201928.7829.1828.4928.8628.812,017,500
Aug 14, 201929.6229.8728.5828.9428.892,834,600
Aug 13, 201929.7731.4829.3630.8630.813,198,500
Aug 12, 201930.9831.1429.8530.0630.012,898,300
Aug 09, 201932.0432.3731.2831.3231.271,557,800
Aug 08, 201931.1031.7830.7231.7331.682,495,600
Aug 07, 201930.4631.5029.8730.7030.654,524,400
Aug 06, 201932.5032.5730.3231.4631.414,998,500
Aug 05, 201932.5732.5731.4031.5431.494,123,400
Aug 02, 201934.4934.8533.0433.6333.582,182,400
Aug 01, 201936.4036.5633.6834.2734.225,807,000
Jul 31, 201937.2838.5536.8337.1737.112,718,300
Jul 30, 201935.0237.3334.9237.0536.992,623,800
Jul 29, 201935.2035.5134.6135.0835.032,847,900
Jul 26, 201935.8836.1035.2935.4235.361,086,300
Jul 25, 201937.0937.3435.7235.9335.871,930,500
Jul 24, 201936.6537.7436.6236.7736.711,891,300
Jul 23, 201936.3136.8535.7736.8336.771,962,500
Jul 22, 201936.3837.1435.8336.2536.191,710,700
Jul 19, 201936.4636.6535.9036.2636.201,989,300
Jul 18, 201935.9236.7935.8136.4636.401,624,500
Jul 17, 201937.2437.4436.1836.2036.141,920,100
Jul 16, 201938.5139.0537.1837.5337.472,361,700
Jul 15, 201941.0641.1138.4638.6738.612,761,100
Jul 12, 201940.9341.4740.4940.9940.932,029,100
Jul 11, 201942.2042.4340.6640.9940.932,032,300
Jul 10, 201941.7742.5741.5742.3242.251,251,200
Jul 09, 201940.6741.3440.1841.2141.151,555,100
Jul 08, 201940.7341.9040.5640.9940.931,182,000
Jul 05, 201940.6041.2740.6041.0540.991,096,500
Jul 03, 201941.2141.2140.5240.7940.73819,500
Jul 02, 201942.2042.4640.6541.0841.023,410,500
Jul 01, 201943.2943.5742.0942.4342.362,103,600
Jun 28, 201942.3742.6941.4742.0942.022,628,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...