Historical Data for Continental Resources Inc. (CLR)

$ 12.78   -0.42 (-3.18%) Volume: 2.24m 11:51 AM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 13.07 13.11 12.57 12.78 2.24m -0.42 -3.18% 12.78 28.67m 17,409
05/28/20 14.24 14.24 13.10 13.20 5.27m -0.99 -6.98% 13.20 71.33m 36,218
05/27/20 14.56 14.63 13.5201 14.19 3.27m -0.06 -0.42% 14.19 45.97m 26,108
05/26/20 14.61 14.80 14.03 14.25 3.84m 0.21 1.50% 14.25 55.03m 23,744
05/22/20 13.77 14.095 13.495 14.04 3.23m 0.16 1.15% 14.04 44.55m 24,498
05/21/20 14.00 14.32 13.20 13.88 4.05m 0.00 0.00% 13.88 55.71m 25,895
05/20/20 13.84 14.24 13.58 13.88 3.76m 0.44 3.27% 13.88 52.39m 26,025
05/19/20 14.90 14.92 13.365 13.44 5.51m -1.24 -8.45% 13.44 75.76m 34,505
05/18/20 13.85 14.86 13.79 14.68 4.98m 1.81 14.06% 14.68 72.09m 35,253
05/15/20 12.83 13.38 12.75 12.87 4.37m -0.10 -0.77% 12.87 57.04m 33,196
05/14/20 12.28 13.40 11.96 12.97 4.58m 0.34 2.69% 12.97 58.62m 35,431
05/13/20 14.22 14.31 12.50 12.63 8.37m -1.81 -12.53% 12.63 108.96m 58,179
05/12/20 14.00 15.11 14.00 14.44 4.4m 0.44 3.14% 14.44 64.25m 31,345
05/11/20 15.05 15.64 14.00 14.00 6.25m -1.09 -7.22% 14.00 90.39m 40,200
05/08/20 13.85 15.14 13.77 15.09 4.09m 1.49 10.96% 15.09 59.8m 28,730
05/07/20 13.93 14.54 13.37 13.60 3.75m -0.01 -0.07% 13.60 52.09m 26,984
05/06/20 13.64 14.29 13.40 13.61 3.87m -0.05 -0.37% 13.61 53.14m 30,153
05/05/20 15.60 15.61 13.505 13.66 4.86m -0.64 -4.48% 13.66 69.1m 33,922
05/04/20 13.27 14.55 12.99 14.30 5.89m 0.09 0.63% 14.30 82.51m 39,593
05/01/20 15.78 15.99 14.20 14.21 6.18m -2.18 -13.30% 14.21 91.16m 40,571
04/30/20 16.00 16.74 15.36 16.39 6.69m 0.54 3.41% 16.39 109.16m 42,193
04/29/20 14.10 15.92 14.07 15.85 6.47m 2.41 17.93% 15.85 97.29m 42,967