Continental Resources Inc. Common Stockのデータ

Continental Resources Inc. Common Stockの基本情報

名前 Continental Resources Inc. Common Stock
ティッカー CLR
国 United States
上場年 2007.0
セクター Energy

Continental Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.75 23.5 24.09 24.29 3657500.0 24.29
2021-02-12 23.46 21.7 21.91 23.02 2645700.0 23.02
2021-02-11 23.0 21.65 22.93 22.27 1823200.0 22.27
2021-02-10 23.46 22.28 22.29 23.1 2434100.0 23.1
2021-02-09 22.74 21.96 22.74 22.04 2325900.0 22.04
2021-02-08 23.22 21.35 21.35 23.07 2189500.0 23.07
2021-02-05 21.31 20.73 21.18 20.99 1107700.0 20.99
2021-02-04 21.07 20.04 20.8 20.81 1285000.0 20.81
2021-02-03 20.71 19.1 19.1 20.68 2077000.0 20.68
2021-02-02 20.67 18.92 20.31 19.03 3120000.0 19.03
2021-02-01 20.43 19.06 20.09 19.67 3098700.0 19.67
2021-01-29 21.63 19.35 20.66 19.69 3540300.0 19.69
2021-01-28 23.75 20.25 21.69 20.78 8262000.0 20.78
2021-01-27 21.37 18.21 18.5 21.06 6049100.0 21.06
2021-01-26 19.93 18.45 19.29 18.88 3062300.0 18.88
2021-01-25 19.04 18.18 18.78 18.96 2507400.0 18.96
2021-01-22 19.06 18.03 18.21 19.02 2595000.0 19.02
2021-01-21 19.94 18.49 19.85 18.91 3451300.0 18.91
2021-01-20 20.08 19.47 19.95 19.93 1586900.0 19.93
2021-01-19 19.91 19.47 19.7 19.64 1705500.0 19.64
2021-01-15 19.87 18.71 19.47 19.35 3000300.0 19.35
2021-01-14 20.3 19.63 19.65 19.77 2212700.0 19.77
2021-01-13 20.61 19.26 20.58 19.39 2342000.0 19.39
2021-01-12 20.91 19.81 20.0 20.66 3106500.0 20.66
2021-01-11 19.45 18.14 18.35 19.36 1328700.0 19.36
2021-01-08 19.88 18.73 19.78 19.03 2054600.0 19.03
2021-01-07 20.22 19.31 19.98 19.38 3332700.0 19.38
2021-01-06 20.67 19.49 20.03 19.83 5610600.0 19.83
2021-01-05 19.95 17.47 17.49 19.22 4354400.0 19.22
2021-01-04 17.43 16.3 16.53 17.15 3695900.0 17.15
2020-12-31 16.9 16.28 16.9 16.3 1691200.0 16.3
2020-12-30 16.97 16.46 16.46 16.84 2025200.0 16.84
2020-12-29 17.2 16.41 17.0 16.53 1902300.0 16.53
2020-12-28 17.1 16.16 16.8 16.26 1552800.0 16.26
2020-12-24 16.98 16.33 16.98 16.71 917500.0 16.71
2020-12-23 17.21 15.99 16.25 16.9 2448900.0 16.9
2020-12-22 16.69 15.86 16.56 15.92 2071200.0 15.92
2020-12-21 16.91 15.71 15.89 16.64 3070500.0 16.64
2020-12-18 17.33 16.58 17.15 16.8 5756700.0 16.8
2020-12-17 17.54 16.89 17.47 17.28 1646200.0 17.28
2020-12-16 18.06 17.12 18.06 17.27 2166300.0 17.27
2020-12-15 18.03 17.15 17.82 17.93 2301600.0 17.93
2020-12-14 19.35 17.37 19.35 17.47 3079700.0 17.47
2020-12-11 19.09 18.4 19.04 18.88 2188300.0 18.88
2020-12-10 19.79 18.48 18.48 19.23 3305000.0 19.23
2020-12-09 19.54 17.91 18.75 18.33 4097400.0 18.33
2020-12-08 18.97 17.67 17.7 18.56 3050200.0 18.56
2020-12-07 18.69 17.77 18.69 17.87 3402700.0 17.87
2020-12-04 18.87 16.9 17.1 18.86 6540500.0 18.86
2020-12-03 16.53 15.68 15.93 16.05 2213100.0 16.05
2020-12-02 16.33 14.95 15.19 15.78 2261700.0 15.78
2020-12-01 15.98 15.23 15.86 15.31 1761800.0 15.31
2020-11-30 16.79 15.31 16.57 15.38 2958200.0 15.38
2020-11-27 17.48 16.71 17.44 16.88 1509800.0 16.88
2020-11-25 17.83 17.11 17.29 17.57 1911600.0 17.57
2020-11-24 17.86 17.12 17.37 17.5 3675600.0 17.5
2020-11-23 16.86 15.47 15.52 16.84 3391000.0 16.84
2020-11-20 15.61 15.04 15.39 15.18 1833800.0 15.18
2020-11-19 15.5 14.66 14.75 15.49 1894900.0 15.49
2020-11-18 15.82 14.68 14.76 14.87 4192200.0 14.87
2020-11-17 14.75 13.92 14.1 14.69 2576600.0 14.69
2020-11-16 14.89 13.83 14.85 14.4 3670300.0 14.4
2020-11-13 14.08 13.51 13.68 13.96 1986500.0 13.96
2020-11-12 14.29 13.41 13.8 13.58 2307100.0 13.58
2020-11-11 14.92 13.92 14.72 14.09 2701400.0 14.09
2020-11-10 14.56 13.97 14.32 14.48 3752700.0 14.48
2020-11-09 14.58 13.57 13.95 14.25 7189500.0 14.25
2020-11-06 13.42 12.15 13.38 12.24 5242700.0 12.24
2020-11-05 13.42 12.76 12.89 13.3 4153400.0 13.3
2020-11-04 13.29 12.2 12.59 12.87 3610400.0 12.87
2020-11-03 13.21 12.61 12.97 12.71 2776000.0 12.71
2020-11-02 12.81 11.74 12.19 12.55 3351000.0 12.55
2020-10-30 12.35 11.65 12.22 12.03 4555300.0 12.03
2020-10-29 12.39 11.61 11.85 12.31 4425800.0 12.31
2020-10-28 12.54 11.92 12.42 12.11 2733700.0 12.11
2020-10-27 13.14 12.72 12.83 12.92 1701100.0 12.92
2020-10-26 13.54 12.89 13.54 12.95 2642700.0 12.95
2020-10-23 14.23 13.56 13.88 13.88 3317700.0 13.88
2020-10-22 13.82 13.03 13.09 13.76 3546500.0 13.76
2020-10-21 13.57 13.0 13.15 13.09 3240400.0 13.09
2020-10-20 13.4 12.69 13.04 13.36 2988000.0 13.36
2020-10-19 13.34 12.88 13.28 12.89 2828700.0 12.89
2020-10-16 13.62 13.14 13.62 13.16 2789400.0 13.16
2020-10-15 13.56 12.75 12.75 13.56 2568900.0 13.56
2020-10-14 13.74 13.21 13.25 13.22 2352100.0 13.22
2020-10-13 13.63 13.08 13.33 13.19 3251800.0 13.19
2020-10-12 13.5 12.94 13.3 13.39 2211100.0 13.39
2020-10-09 14.09 13.31 14.09 13.45 2654600.0 13.45
2020-10-08 13.98 12.94 13.08 13.93 3255800.0 13.93
2020-10-07 13.01 12.71 12.86 12.98 2621700.0 12.98
2020-10-06 13.75 12.64 13.55 12.69 3531600.0 12.69
2020-10-05 13.29 12.59 12.62 13.24 4879200.0 13.24
2020-10-02 12.38 11.09 11.12 12.3 3692700.0 12.3
2020-10-01 12.17 11.47 12.08 11.76 3967800.0 11.76
2020-09-30 12.81 12.19 12.54 12.28 3651500.0 12.28
2020-09-29 12.85 11.93 12.72 12.32 3462300.0 12.32
2020-09-28 13.12 12.61 13.08 12.82 4005000.0 12.82
2020-09-25 12.94 12.34 12.53 12.7 3199000.0 12.7
2020-09-24 13.08 12.1 12.47 12.73 2848900.0 12.73
2020-09-23 13.87 12.55 13.65 12.56 2697800.0 12.56
2020-09-22 14.27 13.4 13.89 13.43 2396400.0 13.43
2020-09-21 14.3 13.34 14.14 13.82 2742000.0 13.82
2020-09-18 14.96 14.36 14.54 14.86 5502700.0 14.86
2020-09-17 14.64 13.45 13.53 14.61 4161500.0 14.61
2020-09-16 14.29 13.09 13.16 13.97 4241000.0 13.97
2020-09-15 13.54 12.99 13.32 13.01 2590400.0 13.01
2020-09-14 13.3 12.68 13.28 13.2 3771900.0 13.2
2020-09-11 13.35 12.99 13.33 13.19 3949600.0 13.19
2020-09-10 14.41 13.26 14.41 13.28 3401300.0 13.28
2020-09-09 14.46 13.87 14.41 14.36 2574800.0 14.36
2020-09-08 15.31 14.1 15.0 14.13 3988700.0 14.13
2020-09-04 16.31 15.47 16.1 15.67 2324800.0 15.67
2020-09-03 16.55 15.76 16.02 15.96 3324500.0 15.96
2020-09-02 17.2 16.38 17.07 16.41 2076200.0 16.41
2020-09-01 17.47 16.98 17.24 17.08 1803800.0 17.08
2020-08-31 17.67 17.17 17.67 17.18 1654900.0 17.18
2020-08-28 17.72 17.22 17.52 17.6 1958500.0 17.6
2020-08-27 17.61 16.95 17.22 17.51 1919700.0 17.51
2020-08-26 17.9 17.07 17.72 17.28 2454500.0 17.28
2020-08-25 18.11 17.52 18.0 17.98 1220700.0 17.98
2020-08-24 18.0 17.28 17.43 17.59 1392700.0 17.59
2020-08-21 17.54 16.9 17.5 17.13 1751000.0 17.13
2020-08-20 17.98 17.52 17.77 17.63 1516500.0 17.63
2020-08-19 18.37 17.96 18.22 18.11 1593200.0 18.11
2020-08-18 18.55 18.05 18.24 18.15 1430800.0 18.15
2020-08-17 18.67 18.07 18.58 18.37 1538200.0 18.37
2020-08-14 18.6 17.94 18.14 18.58 1661500.0 18.58
2020-08-13 18.96 18.23 18.52 18.35 1830200.0 18.35
2020-08-12 18.91 18.33 18.64 18.67 2140100.0 18.67
2020-08-11 19.53 18.11 19.0 18.19 3109400.0 18.19
2020-08-10 18.5 17.28 17.28 18.49 3171500.0 18.49
2020-08-07 17.25 16.44 16.75 17.18 2211900.0 17.18
2020-08-06 17.64 16.72 17.5 16.89 3169000.0 16.89
2020-08-05 17.78 16.8 17.42 17.71 5969400.0 17.71
2020-08-04 17.52 16.16 17.11 16.59 6515900.0 16.59
2020-08-03 17.93 17.06 17.36 17.64 4516400.0 17.64
2020-07-31 17.54 16.94 17.27 17.29 2845100.0 17.29
2020-07-30 17.51 16.55 17.05 17.33 3087100.0 17.33
2020-07-29 17.56 16.69 16.97 17.51 2316500.0 17.51
2020-07-28 17.58 16.89 17.25 16.92 1984500.0 16.92
2020-07-27 17.46 16.86 17.25 17.4 1994900.0 17.4
2020-07-24 17.91 17.18 17.31 17.22 2296200.0 17.22
2020-07-23 17.83 17.07 17.46 17.31 2592100.0 17.31
2020-07-22 17.87 17.34 17.64 17.69 2194200.0 17.69
2020-07-21 18.27 17.38 17.38 17.99 4689700.0 17.99
2020-07-20 17.59 16.88 17.13 16.88 2110000.0 16.88
2020-07-17 18.47 16.99 17.81 17.18 3181200.0 17.18
2020-07-16 18.54 17.42 17.72 17.83 3238900.0 17.83
2020-07-15 18.02 16.98 17.46 18.0 5961900.0 18.0
2020-07-14 16.96 15.36 15.65 16.88 3932900.0 16.88
2020-07-13 16.35 15.62 16.24 15.77 3817900.0 15.77
2020-07-10 16.04 14.87 15.03 16.03 4470000.0 16.03
2020-07-09 16.3 15.06 16.21 15.08 4238600.0 15.08
2020-07-08 16.68 15.55 15.61 16.13 6875400.0 16.13
2020-07-07 17.09 15.51 16.9 15.54 6792100.0 15.54
2020-07-06 18.8 17.14 18.75 17.16 8795700.0 17.16
2020-07-02 18.61 17.44 17.61 18.3 7355600.0 18.3
2020-07-01 17.95 16.45 17.59 17.06 8118800.0 17.06
2020-06-30 17.61 15.91 16.0 17.53 6363600.0 17.53
2020-06-29 16.64 15.18 15.5 16.19 5782000.0 16.19
2020-06-26 16.02 15.04 16.0 15.1 4259800.0 15.1
2020-06-25 16.56 15.18 15.51 16.28 6049400.0 16.28
2020-06-24 16.63 15.07 16.49 15.12 6507900.0 15.12
2020-06-23 17.53 16.77 17.46 16.85 4286200.0 16.85
2020-06-22 17.22 16.64 16.9 17.04 4675500.0 17.04
2020-06-19 18.0 16.76 17.79 16.91 7836700.0 16.91
2020-06-18 17.52 15.82 16.31 17.2 4704300.0 17.2
2020-06-17 18.24 16.63 18.23 16.64 4281900.0 16.64
2020-06-16 18.45 17.3 18.12 18.27 5711300.0 18.27
2020-06-15 16.98 15.05 15.5 16.84 4697700.0 16.84
2020-06-12 16.93 15.57 16.77 16.61 3940000.0 16.61
2020-06-11 16.12 15.0 15.16 15.44 5636000.0 15.44
2020-06-10 18.43 17.3 18.29 17.32 4723100.0 17.32
2020-06-09 20.13 18.67 19.77 19.06 5709300.0 19.06
2020-06-08 21.64 19.45 19.94 21.58 7678300.0 21.58
2020-06-05 18.49 16.6 16.62 18.43 7826800.0 18.43
2020-06-04 15.49 14.5 14.89 15.37 3229400.0 15.37
2020-06-03 15.15 14.34 14.74 14.99 4734800.0 14.99
2020-06-02 14.49 13.41 13.47 14.41 4877600.0 14.41
2020-06-01 13.3 12.05 12.25 13.23 4237100.0 13.23
2020-05-29 13.11 12.16 13.07 12.23 12402900.0 12.23
2020-05-28 14.24 13.1 14.24 13.2 5265300.0 13.2
2020-05-27 14.63 13.52 14.56 14.19 3274000.0 14.19
2020-05-26 14.8 14.03 14.61 14.25 3838900.0 14.25
2020-05-22 14.1 13.5 13.77 14.04 3231900.0 14.04
2020-05-21 14.32 13.2 14.0 13.88 4047700.0 13.88
2020-05-20 14.24 13.58 13.84 13.88 3763000.0 13.88
2020-05-19 14.92 13.37 14.9 13.44 5521600.0 13.44
2020-05-18 14.86 13.79 13.85 14.68 4985300.0 14.68
2020-05-15 13.38 12.75 12.83 12.87 4377100.0 12.87
2020-05-14 13.4 11.96 12.28 12.97 4576700.0 12.97
2020-05-13 14.31 12.5 14.22 12.63 8377600.0 12.63
2020-05-12 15.11 14.0 14.0 14.44 4396500.0 14.44
2020-05-11 15.64 14.0 15.05 14.0 6248500.0 14.0
2020-05-08 15.14 13.77 13.85 15.09 4099100.0 15.09
2020-05-07 14.54 13.37 13.93 13.6 3754400.0 13.6
2020-05-06 14.29 13.4 13.64 13.61 3887100.0 13.61
2020-05-05 15.61 13.51 15.6 13.66 4861500.0 13.66
2020-05-04 14.55 12.99 13.27 14.3 5899000.0 14.3
2020-05-01 15.99 14.2 15.78 14.21 6184600.0 14.21
2020-04-30 16.74 15.36 16.0 16.39 6693100.0 16.39
2020-04-29 15.92 14.07 14.1 15.85 6471500.0 15.85
2020-04-28 13.58 12.69 13.28 13.44 4702900.0 13.44
2020-04-27 13.14 11.46 12.09 12.83 4740900.0 12.83
2020-04-24 14.15 12.09 13.45 12.59 6008800.0 12.59
2020-04-23 13.67 12.56 13.06 13.23 7837800.0 13.23
2020-04-22 12.61 11.7 11.73 12.41 8098300.0 12.41
2020-04-21 11.13 9.98 10.21 11.02 7416800.0 11.02
2020-04-20 11.45 9.85 10.1 10.72 9166700.0 10.72
2020-04-17 11.35 10.0 10.1 11.22 6103400.0 11.22
2020-04-16 10.51 9.79 10.43 9.84 4348500.0 9.84
2020-04-15 10.7 9.95 10.41 10.49 7878500.0 10.49
2020-04-14 12.36 11.12 12.01 11.43 5862900.0 11.43
2020-04-13 12.94 12.0 12.85 12.36 5246700.0 12.36
2020-04-09 14.96 11.05 13.23 12.19 20298700.0 12.19
2020-04-08 12.47 10.59 10.64 12.37 9223100.0 12.37
2020-04-07 11.29 9.51 9.98 10.45 10870100.0 10.45
2020-04-06 9.63 8.77 9.11 9.49 7092900.0 9.49
2020-04-03 9.19 8.12 9.05 9.08 8880400.0 9.08
2020-04-02 9.97 7.61 7.95 8.34 11777100.0 8.34
2020-04-01 7.68 6.9 7.28 7.47 8470300.0 7.47
2020-03-31 8.3 7.48 8.15 7.64 7369300.0 7.64
2020-03-30 8.17 7.03 8.15 7.71 8853900.0 7.71
2020-03-27 9.6 8.48 9.53 8.52 7116700.0 8.52
2020-03-26 10.98 9.62 10.18 9.95 5007000.0 9.95
2020-03-25 10.75 9.27 10.6 10.23 6057600.0 10.23
2020-03-24 10.47 9.16 9.65 10.3 5562500.0 10.3
2020-03-23 9.55 8.71 9.54 9.03 5425700.0 9.03
2020-03-20 9.94 8.27 9.25 9.46 10425800.0 9.46
2020-03-19 9.33 7.5 7.89 9.12 8599700.0 9.12
2020-03-18 7.99 6.92 7.61 7.88 8385800.0 7.88
2020-03-17 9.38 7.65 9.01 8.29 9766600.0 8.29
2020-03-16 10.64 7.7 7.85 8.97 8849800.0 8.97
2020-03-13 9.84 7.77 8.58 9.82 11178600.0 9.82
2020-03-12 8.79 7.45 8.0 7.94 11339900.0 7.94
2020-03-11 9.23 8.11 8.72 8.78 14925800.0 8.78
2020-03-10 9.43 7.06 8.8 9.39 25627900.0 9.39
2020-03-09 10.15 7.01 10.0 7.05 21486500.0 7.05
2020-03-06 16.94 14.67 16.68 14.85 8035000.0 14.85
2020-03-05 17.68 16.72 17.11 17.49 5666000.0 17.49
2020-03-04 18.28 17.11 18.01 17.78 6204300.0 17.78
2020-03-03 18.43 17.24 18.09 17.43 6403100.0 17.43
2020-03-02 19.19 17.49 19.19 18.09 8723400.0 18.09
2020-02-28 19.29 16.63 16.88 18.95 8821600.0 18.95
2020-02-27 18.28 14.77 15.5 17.46 12049000.0 17.46
2020-02-26 22.16 20.66 21.84 20.78 4321400.0 20.78
2020-02-25 23.68 21.49 23.51 21.9 3109200.0 21.9
2020-02-24 23.86 23.14 23.86 23.42 2769400.0 23.42
2020-02-21 25.62 24.84 25.34 25.3 2215500.0 25.3
2020-02-20 26.42 25.7 26.36 25.75 2364900.0 25.75
2020-02-19 26.4 25.88 26.16 26.07 2569000.0 26.07
2020-02-18 26.12 25.6 25.83 26.02 2400000.0 26.02