U.S. Markets open in 4 hrs 29 mins

Continental Resources, Inc. (CLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.21-0.31 (-1.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 2021------
Apr 12, 202125.9226.4225.1325.2125.211,304,900
Apr 09, 202125.1126.7225.0125.5225.523,036,300
Apr 08, 202125.3425.3524.5125.0125.013,452,600
Apr 07, 202126.0026.3525.4825.8525.851,530,400
Apr 06, 202126.3827.0925.8726.0226.021,921,900
Apr 05, 202127.1227.1225.5225.7225.722,231,700
Apr 01, 202126.2027.5225.9727.3427.342,243,700
Mar 31, 202126.0026.2625.5225.8725.871,496,200
Mar 30, 202125.4626.2225.0025.9825.981,233,000
Mar 29, 202126.3826.5525.1025.8025.801,514,600
Mar 26, 202126.7427.1226.0026.7226.721,946,200
Mar 25, 202125.2826.0324.5325.8925.891,887,400
Mar 24, 202126.0326.9925.7626.0226.022,089,100
Mar 23, 202124.7125.8924.4024.9824.982,055,300
Mar 22, 202126.3326.3625.5325.7625.761,350,300
Mar 19, 202125.5026.7525.2626.5926.593,370,100
Mar 18, 202127.2927.4625.1325.3825.383,501,600
Mar 17, 202127.3728.2826.7527.4527.453,059,800
Mar 16, 202128.5328.7527.2927.3827.382,469,300
Mar 15, 202129.1929.5228.0729.2929.292,436,200
Mar 12, 202131.1031.2029.6729.9029.901,626,400
Mar 11, 202130.7331.5530.5630.9830.981,692,800
Mar 10, 202129.7531.0029.0630.7330.731,823,400
Mar 09, 202130.9131.2029.4429.7129.712,811,700
Mar 08, 202132.0032.3930.0130.7930.793,368,500
Mar 05, 202130.1132.0230.0031.7431.744,714,400
Mar 04, 202126.4029.3326.2428.8028.804,021,900
Mar 03, 202125.2026.9725.2026.1526.151,868,400
Mar 02, 202124.9625.8224.7524.8724.871,385,300
Mar 01, 202124.8825.4324.3325.0625.061,676,400
Feb 26, 202124.3724.7522.8524.1824.182,019,800
Feb 25, 202126.0726.2824.4224.7824.781,989,600
Feb 24, 202124.4826.2924.2925.7025.702,518,500
Feb 23, 202123.5824.6921.9124.4924.492,847,000
Feb 22, 202122.7324.4722.7323.3123.312,184,100
Feb 19, 202121.9422.5821.7222.3922.392,405,300
Feb 18, 202122.9023.1321.6121.8221.822,874,600
Feb 17, 202122.9124.2422.0523.2423.245,195,100
Feb 16, 202124.0924.7523.5024.2924.293,661,400
Feb 12, 202121.9123.4621.7023.0223.022,645,700
Feb 11, 202122.9323.0021.6522.2722.271,823,200
Feb 10, 202122.2923.4622.2823.1023.102,434,100
Feb 09, 202122.7422.7421.9622.0422.042,325,900
Feb 08, 202121.3523.2221.3523.0723.072,189,500
Feb 05, 202121.1821.3120.7320.9920.991,107,700
Feb 04, 202120.8021.0720.0420.8120.811,285,000
Feb 03, 202119.1020.7119.1020.6820.682,077,000
Feb 02, 202120.3120.6718.9219.0319.033,120,000
Feb 01, 202120.0920.4319.0619.6719.673,098,700
Jan 29, 202120.6621.6319.3519.6919.693,540,300
Jan 28, 202121.6923.7520.2520.7820.788,262,000
Jan 27, 202118.5021.3718.2121.0621.066,049,100
Jan 26, 202119.2919.9318.4518.8818.883,062,300
Jan 25, 202118.7819.0418.1818.9618.962,507,400
Jan 22, 202118.2119.0618.0319.0219.022,595,000
Jan 21, 202119.8519.9418.4918.9118.913,451,300
Jan 20, 202119.9520.0819.4719.9319.931,586,900
Jan 19, 202119.7019.9119.4719.6419.641,705,500
Jan 15, 202119.4719.8718.7119.3519.353,000,300
Jan 14, 202119.6520.3019.6319.7719.772,212,700
Jan 13, 202120.5820.6119.2619.3919.392,342,000
Jan 12, 202120.0020.9119.8120.6620.663,106,500
Jan 11, 202118.3519.4518.1419.3619.361,328,700
Jan 08, 202119.7819.8818.7319.0319.032,054,600
Jan 07, 202119.9820.2219.3119.3819.383,332,700
Jan 06, 202120.0320.6719.4919.8319.835,610,600
Jan 05, 202117.4919.9517.4719.2219.224,354,400
Jan 04, 202116.5317.4316.3017.1517.153,695,900
Dec 31, 202016.9016.9016.2816.3016.301,691,200
Dec 30, 202016.4616.9716.4616.8416.842,025,200
Dec 29, 202017.0017.2016.4116.5316.531,902,300
Dec 28, 202016.8017.1016.1616.2616.261,552,800
Dec 24, 202016.9816.9816.3316.7116.71917,500
Dec 23, 202016.2517.2115.9916.9016.902,448,900
Dec 22, 202016.5616.6915.8615.9215.922,071,200
Dec 21, 202015.8916.9115.7116.6416.643,070,500
Dec 18, 202017.1517.3316.5816.8016.805,756,700
Dec 17, 202017.4717.5416.8917.2817.281,646,200
Dec 16, 202018.0618.0617.1217.2717.272,166,300
Dec 15, 202017.8218.0317.1517.9317.932,301,600
Dec 14, 202019.3519.3517.3717.4717.473,079,700
Dec 11, 202019.0419.0918.4018.8818.882,188,300
Dec 10, 202018.4819.7918.4819.2319.233,305,000
Dec 09, 202018.7519.5417.9118.3318.334,097,400
Dec 08, 202017.7018.9717.6718.5618.563,050,200
Dec 07, 202018.6918.6917.7717.8717.873,402,700
Dec 04, 202017.1018.8716.9018.8618.866,540,500
Dec 03, 202015.9316.5315.6816.0516.052,213,100
Dec 02, 202015.1916.3314.9515.7815.782,261,700
Dec 01, 202015.8615.9815.2315.3115.311,761,800
Nov 30, 202016.5716.7915.3115.3815.382,958,200
Nov 27, 202017.4417.4816.7116.8816.881,509,800
Nov 25, 202017.2917.8317.1117.5717.571,911,600
Nov 24, 202017.3717.8617.1217.5017.503,675,600
Nov 23, 202015.5216.8615.4716.8416.843,391,000
Nov 20, 202015.3915.6115.0415.1815.181,833,800
Nov 19, 202014.7515.5014.6615.4915.491,894,900
Nov 18, 202014.7615.8214.6814.8714.874,192,200
Nov 17, 202014.1014.7513.9214.6914.692,576,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...