Historical Data for Continental Resources Inc. (CLR)

$ 32.66   -0.72 (-2.16%) Volume: 2.43m 6:30 PM EST Jan 17, 2020
After Hours:  $ 32.66 0.00 (0.00%) Volume: 38.43k 5:45 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 33.60 33.75 32.62 32.66 2.43m -0.72 -2.16% 32.66 79.86m 20,487
01/16/20 34.58 34.60 33.20 33.38 2.72m -0.95 -2.77% 33.38 91.23m 24,264
01/15/20 34.22 34.49 33.80 34.33 1.17m 0.04 0.12% 34.33 40.03m 13,517
01/14/20 33.56 34.41 33.28 34.29 1.4m 0.89 2.66% 34.29 47.89m 16,176
01/13/20 33.26 33.6316 32.72 33.40 1.53m 0.06 0.18% 33.40 50.87m 14,740
01/10/20 33.91 33.91 33.18 33.34 1.48m -0.67 -1.97% 33.34 49.41m 12,072
01/09/20 34.01 34.14 33.06 34.01 1.78m -0.17 -0.50% 34.01 59.71m 18,341
01/08/20 35.66 36.05 33.81 34.18 1.93m -1.53 -4.28% 34.18 66.33m 18,147
01/07/20 35.69 35.9266 35.20 35.71 1.68m -0.31 -0.86% 35.71 59.81m 14,893
01/06/20 35.74 36.20 35.46 36.02 1.82m 0.68 1.92% 36.02 65.33m 15,251
01/03/20 35.57 35.94 34.69 35.34 3.37m 1.19 3.48% 35.34 119.02m 28,633
01/02/20 34.51 34.675 33.865 34.15 1.21m -0.15 -0.44% 34.15 41.25m 14,161
12/31/19 33.49 34.48 33.30 34.30 1.34m 0.46 1.36% 34.30 45.84m 13,529
12/30/19 34.09 34.55 33.78 33.84 1.29m -0.10 -0.29% 33.84 44.18m 12,776
12/27/19 34.38 34.50 33.86 33.94 1.76m -0.44 -1.28% 33.94 60m 15,524
12/26/19 34.90 34.99 34.31 34.38 965.81k -0.17 -0.49% 34.38 33.38m 9,794
12/24/19 34.30 34.705 34.28 34.55 893.13k 0.33 0.96% 34.55 30.82m 9,540
12/23/19 33.80 34.44 33.80 34.22 1.25m 0.50 1.48% 34.22 42.9m 11,936