Historical Data for Continental Resources Inc. (CLR)

$ 16.84   1.66 (+10.94%) Volume: 3.39m 4:00 PM EST Nov 23, 2020
After Hours:  $ 16.95   0.11 (+0.65%) Volume: 275.11k 7:54 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 15.52 16.86 15.4662 16.84 3.39m 1.66 10.94% 16.84 55.87m 24,242
11/20/20 15.39 15.61 15.04 15.18 1.83m -0.31 -2.00% 15.18 28.07m 16,652
11/19/20 14.75 15.50 14.66 15.49 1.89m 0.62 4.17% 15.49 28.73m 15,489
11/18/20 14.76 15.8199 14.68 14.87 4.19m 0.18 1.23% 14.87 64.02m 26,340
11/17/20 14.10 14.75 13.92 14.69 2.58m 0.29 2.01% 14.69 37.28m 18,973
11/16/20 14.85 14.89 13.825 14.40 3.66m 0.44 3.15% 14.40 52.34m 22,437
11/13/20 13.68 14.08 13.505 13.96 1.99m 0.38 2.80% 13.96 27.54m 12,659
11/12/20 13.80 14.29 13.4066 13.58 2.31m -0.51 -3.62% 13.58 31.65m 18,063
11/11/20 14.72 14.92 13.92 14.09 2.7m -0.39 -2.69% 14.09 38.81m 18,564
11/10/20 14.32 14.555 13.965 14.48 3.75m 0.23 1.61% 14.48 53.52m 27,462
11/09/20 13.95 14.58 13.5701 14.25 7.19m 2.01 16.42% 14.25 102.28m 44,556
11/06/20 13.38 13.42 12.15 12.24 5.24m -1.06 -7.97% 12.24 66.65m 33,628
11/05/20 12.89 13.415 12.7597 13.30 4.15m 0.43 3.34% 13.30 54.86m 27,587
11/04/20 12.59 13.29 12.20 12.87 3.61m 0.16 1.26% 12.87 46.49m 25,252
11/03/20 12.97 13.21 12.6111 12.71 2.78m 0.16 1.27% 12.71 35.57m 22,572
11/02/20 12.19 12.81 11.74 12.55 3.35m 0.52 4.32% 12.55 41.53m 27,101
10/30/20 12.22 12.35 11.65 12.03 4.56m -0.28 -2.27% 12.03 54.41m 35,605
10/29/20 11.85 12.385 11.61 12.31 4.43m 0.20 1.65% 12.31 54.06m 34,331
10/28/20 12.42 12.5369 11.92 12.11 2.73m -0.81 -6.27% 12.11 33.36m 20,691
10/27/20 12.83 13.14 12.72 12.92 1.7m -0.03 -0.23% 12.92 22.01m 13,742
10/26/20 13.54 13.54 12.8935 12.95 2.64m -0.93 -6.70% 12.95 34.52m 17,623