CLR - Continental Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201936.3737.8136.2837.7537.752,979,700
Jun 14, 201937.4337.7236.6536.7236.722,005,400
Jun 13, 201937.2837.6837.1737.5037.502,440,800
Jun 12, 201937.4937.7736.5836.6836.682,723,400
Jun 11, 201939.5039.5638.3938.4038.402,096,300
Jun 10, 201939.2540.0238.7338.8138.811,587,300
Jun 07, 201938.9239.5738.4738.9238.922,339,500
Jun 06, 201938.7539.3238.2238.8538.852,760,700
Jun 05, 201940.3540.4338.2338.4938.494,747,300
Jun 04, 201937.0140.4036.6440.2340.237,563,200
Jun 03, 201935.3235.5434.6135.0135.013,028,500
May 31, 201935.2335.7034.7235.0035.002,847,700
May 30, 201937.6037.6835.8136.0836.082,603,100
May 29, 201937.2737.7336.6337.6937.692,290,300
May 28, 201938.5038.7137.8437.9237.921,783,500
May 24, 201939.1839.6038.1038.4738.471,483,600
May 23, 201941.0641.0638.4538.6238.623,034,500
May 22, 201942.6642.9641.8142.0542.051,985,700
May 21, 201942.3143.7741.9943.1643.162,292,200
May 20, 201941.2841.9341.1241.6541.651,674,400
May 17, 201942.1942.2041.2741.4641.461,708,300
May 16, 201942.3242.9242.1542.4442.441,641,800
May 15, 201941.5042.0241.1442.0242.021,724,000
May 14, 201941.4442.4741.2642.0042.001,436,500
May 13, 201941.3842.0540.7041.1141.111,964,400
May 10, 201941.9042.2541.0941.9241.922,098,800
May 09, 201942.1342.2141.1642.0342.032,191,900
May 08, 201941.6343.2241.6242.5042.502,133,500
May 07, 201941.8342.0540.9841.7441.742,577,600
May 06, 201942.1342.7341.5242.5142.512,179,600
May 03, 201943.1143.7342.5942.9942.992,667,500
May 02, 201943.2343.9342.1942.3842.382,867,700
May 01, 201945.7746.1644.0344.1044.103,167,000
Apr 30, 201949.6649.7145.5045.9945.995,653,900
Apr 29, 201948.0548.3047.5148.0548.051,588,900
Apr 26, 201948.3548.5747.1447.7947.792,101,200
Apr 25, 201950.1450.3648.8448.9048.901,955,400
Apr 24, 201951.5551.9149.6050.0050.002,301,700
Apr 23, 201951.8152.0451.1551.4051.401,897,600
Apr 22, 201950.8251.8850.3751.8251.821,879,500
Apr 18, 201949.7750.1849.3049.8549.851,389,700
Apr 17, 201949.3449.6548.6249.3849.382,137,900
Apr 16, 201949.0549.1148.1948.8948.892,039,100
Apr 15, 201948.9649.6648.3748.8848.881,717,900
Apr 12, 201948.8549.1547.6849.0849.083,350,900
Apr 11, 201946.5047.4546.2546.9746.971,209,800
Apr 10, 201946.7947.2346.1746.8846.881,923,500
Apr 09, 201946.7847.3846.3246.5746.572,109,400
Apr 08, 201947.4647.6346.6347.0047.003,395,500
Apr 05, 201945.3947.2845.3947.2247.223,005,700
Apr 04, 201944.9645.6144.3645.2345.232,155,500
Apr 03, 201946.2846.6744.7644.9644.962,061,000
Apr 02, 201946.7147.1746.0146.0946.092,202,200
Apr 01, 201945.5846.8045.2246.6546.652,985,200
Mar 29, 201945.4745.6344.6844.7744.771,854,300
Mar 28, 201943.2244.9143.2244.7944.792,435,400
Mar 27, 201944.0044.3943.2943.7443.743,318,100
Mar 26, 201943.5844.2843.1243.1743.171,898,200
Mar 25, 201942.1443.0441.7642.8242.822,268,100
Mar 22, 201943.6543.7342.2842.3842.382,790,800
Mar 21, 201943.9244.4643.4544.2344.231,505,300
Mar 20, 201941.5544.3641.5343.9343.932,319,300
Mar 19, 201942.9742.9741.6241.8241.821,657,500
Mar 18, 201942.3142.8541.9042.4642.461,527,400
Mar 15, 201942.0042.3841.6842.0442.042,080,000
Mar 14, 201942.2542.9442.1142.2542.251,221,700
Mar 13, 201941.6042.4141.2442.3242.321,970,800
Mar 12, 201940.4041.0040.2540.9240.921,762,300
Mar 11, 201940.2740.4839.6539.9439.942,351,600
Mar 08, 201940.5940.6139.4439.9039.902,197,900
Mar 07, 201942.7442.8441.3541.6341.632,538,300
Mar 06, 201943.5743.7842.6042.6142.611,998,100
Mar 05, 201945.3345.4243.3443.8343.834,581,000
Mar 04, 201945.4845.8644.4045.2445.242,515,600
Mar 01, 201944.8545.7344.4245.2345.232,287,000
Feb 28, 201945.3345.4844.5144.6144.612,329,900
Feb 27, 201944.1545.5343.5845.2045.203,328,900
Feb 26, 201944.2344.8043.7743.8443.842,298,600
Feb 25, 201944.7245.1743.7844.0044.002,761,800
Feb 22, 201944.5044.9443.3244.7844.783,428,000
Feb 21, 201944.8845.1243.7844.0444.043,132,900
Feb 20, 201944.6445.3144.1445.0045.002,891,100
Feb 19, 201942.3045.9042.2544.4144.418,788,300
Feb 15, 201945.8146.9845.8146.9346.932,658,700
Feb 14, 201947.0847.1545.0845.1645.164,713,300
Feb 13, 201945.0546.4345.0046.1446.142,111,400
Feb 12, 201945.3145.6444.5944.8044.801,839,200
Feb 11, 201943.6744.5843.4544.2344.232,457,800
Feb 08, 201944.4844.8943.3644.1344.132,272,600
Feb 07, 201946.0246.3944.0644.4744.472,081,300
Feb 06, 201946.4147.4046.1046.5946.591,758,400
Feb 05, 201946.9647.7446.6546.8646.862,143,100
Feb 04, 201945.6847.3345.3247.1447.142,033,900
Feb 01, 201946.3446.6845.7846.1646.161,674,200
Jan 31, 201947.3847.4345.6646.1746.171,990,800
Jan 30, 201946.1047.2845.4447.2147.212,143,300
Jan 29, 201947.6748.1545.5045.6145.614,478,700
Jan 28, 201946.4047.2446.2847.0747.071,802,400
Jan 25, 201946.5748.1246.4947.2647.262,759,600
Jan 24, 201945.1746.3745.1346.3446.341,788,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...