Australia markets close in 1 hour 59 minutes

Continental Resources, Inc. (CLR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.13+2.61 (+4.24%)
At close: 04:00PM EDT
64.01 -0.12 (-0.19%)
After hours: 07:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202262.0064.1961.6664.1364.131,838,200
24 May 202262.2363.2560.3861.5261.521,344,200
23 May 202260.3263.2559.7963.2463.242,468,100
20 May 202259.5260.4758.0359.7859.781,168,900
19 May 202257.2659.9157.0658.9758.971,065,300
18 May 202261.7861.7857.9758.9058.901,267,700
17 May 202260.3161.8059.8761.2761.271,426,200
16 May 202258.3760.0758.2859.4759.471,245,400
13 May 202257.8859.4957.0957.8557.851,715,700
12 May 202255.6557.2554.3656.8156.811,256,400
11 May 202257.6559.5756.0456.3156.311,281,900
10 May 202255.5957.3854.2056.0056.001,644,600
09 May 202260.2860.2854.5355.0255.021,768,400
06 May 202262.0462.5659.6562.1762.171,442,600
06 May 20220.28 Dividend
05 May 202261.1663.2059.4161.0160.732,766,400
04 May 202258.9860.4357.4860.3660.081,618,500
03 May 202255.3958.1755.0657.6157.351,452,400
02 May 202254.7356.5054.2955.3555.101,657,000
29 Apr 202258.1258.4954.7555.5755.311,546,100
28 Apr 202256.0758.7154.8657.9357.661,138,000
27 Apr 202255.7757.0153.8156.0955.831,872,100
26 Apr 202256.8357.5955.2355.3955.141,826,200
25 Apr 202256.8557.0953.8056.5856.321,653,200
22 Apr 202261.9062.4758.3158.8058.531,640,900
21 Apr 202265.9066.2061.8862.3462.051,484,200
20 Apr 202264.9365.5164.0665.1664.86932,600
19 Apr 202264.7365.6563.6964.1263.831,089,900
18 Apr 202266.2266.8664.9065.5365.231,290,100
14 Apr 202265.3166.7165.1865.3965.091,341,400
13 Apr 202264.7966.1463.2765.8265.521,713,000
12 Apr 202262.6764.3162.6763.3563.061,283,200
11 Apr 202262.1662.1760.6061.3261.041,058,400
08 Apr 202261.5763.4461.5763.0862.791,081,200
07 Apr 202260.7061.5058.7860.9360.651,166,200
06 Apr 202262.1062.2859.0659.5059.231,508,600
05 Apr 202262.7163.3460.8961.1960.911,125,400
04 Apr 202263.7564.4361.9862.7162.42967,500
01 Apr 202261.5163.0461.5062.9062.61893,100
31 Mar 202261.9563.5461.3161.3361.051,101,000
30 Mar 202263.5064.4962.2162.7562.46947,800
29 Mar 202260.7162.4059.8162.2861.991,298,300
28 Mar 202263.0263.4862.2262.8462.551,419,800
25 Mar 202262.7365.3262.6165.1964.891,508,000
24 Mar 202263.7163.7162.1663.0362.741,128,400
23 Mar 202263.7264.5363.1163.6763.381,417,100
22 Mar 202262.6463.5960.9861.9161.631,821,400
21 Mar 202261.8563.2361.4163.1362.842,090,900
18 Mar 202260.4561.4559.6559.8559.583,009,400
17 Mar 202258.8561.2758.5260.8260.542,423,700
16 Mar 202256.5057.6055.5857.0056.742,205,100
15 Mar 202254.0057.3353.2156.7456.482,206,300
14 Mar 202256.6357.7254.5257.0956.832,324,600
11 Mar 202258.8159.4957.6058.2758.002,354,100
10 Mar 202259.5960.5558.2159.5159.242,461,100
09 Mar 202256.4959.3154.8458.4758.202,430,600
08 Mar 202261.9962.9756.4058.8158.543,187,600
07 Mar 202261.1062.3857.8060.3560.073,697,300
04 Mar 202258.0260.9658.0060.9060.623,419,400
03 Mar 202258.3159.1957.0658.1057.832,180,800
02 Mar 202258.4059.8257.1159.3359.063,293,200
01 Mar 202256.1758.7455.8057.5657.302,812,700
28 Feb 202252.5055.5351.5055.4355.182,926,700
25 Feb 202251.4252.3650.7252.3252.081,782,500
24 Feb 202252.7252.8550.4251.6451.402,319,500
23 Feb 202251.9352.9950.8551.7651.522,535,000
22 Feb 202254.8455.1650.6551.4251.182,430,100
18 Feb 202252.6654.8252.2652.7752.532,438,300
18 Feb 20220.23 Dividend
17 Feb 202254.2356.3053.8954.1753.692,678,400
16 Feb 202255.2656.2253.8454.1953.714,057,700
15 Feb 202250.8855.9250.0054.2753.799,758,600
14 Feb 202259.5659.7756.4657.3656.853,183,400
11 Feb 202256.6960.1656.4159.6459.113,136,000
10 Feb 202255.0058.1555.0055.6655.172,147,200
09 Feb 202254.5056.4654.5055.5355.041,405,300
08 Feb 202257.0057.2354.1954.7954.312,015,200
07 Feb 202258.3758.6556.0557.1156.611,836,500
04 Feb 202257.1859.8257.1157.2556.752,897,700
03 Feb 202254.5055.9653.4255.2654.771,598,700
02 Feb 202254.9355.2653.6255.0854.591,109,500
01 Feb 202251.6455.8051.5954.9454.461,727,700
31 Jan 202251.9052.8750.0051.9451.481,193,300
28 Jan 202252.3752.8950.4351.9951.531,190,600
27 Jan 202255.2355.7951.1252.1651.701,862,600
26 Jan 202254.7455.7852.7453.4152.941,805,100
25 Jan 202248.9654.2248.5053.7853.312,217,300
24 Jan 202246.4149.4745.5049.3348.902,261,800
21 Jan 202250.0050.0747.7148.1947.772,002,500
20 Jan 202251.2353.1850.2950.4149.971,335,200
19 Jan 202252.7352.7851.0151.8451.381,237,700
18 Jan 202253.3453.6651.3652.1451.682,008,400
14 Jan 202250.7752.3450.6752.2851.821,180,700
13 Jan 202250.9951.7350.0350.3849.941,591,000
12 Jan 202251.5752.0350.2351.3550.901,306,000
11 Jan 202249.4951.5548.3651.3850.931,537,500
10 Jan 202249.5049.5747.5248.6948.261,072,700
07 Jan 202250.4450.7348.9649.4148.971,382,100
06 Jan 202248.1250.8947.6250.1949.752,617,500
05 Jan 202248.8248.9746.4246.5446.131,385,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...