Historical Stock Price
ETFs Holding CLR »    CLR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/21/2020 $14.00 $14.32 $13.20 $13.88 4.05M
05/22/2020 $13.77 $14.10 $13.50 $14.04 3.23M
05/26/2020 $14.61 $14.80 $14.03 $14.25 3.84M
05/27/2020 $14.56 $14.63 $13.52 $14.19 3.27M
05/28/2020 $14.24 $14.24 $13.10 $13.20 5.27M
Continental Resources is an independent crude oil and natural gas company engaged in the exploration, development, and production of crude oil and natural gas mainly in the North, South and East regions of the U.S. The North region consists of properties north of Kansas and west of the Mississippi River and includes North Dakota Bakken, Montana Bakken, and the Red River units. The South region includes all properties south of Nebraska and west of the Mississippi River including various plays in the South Central Oklahoma Oil Province and Sooner Trend Anadarko Canadian Kingfisher areas of Oklahoma. The East region is comprised of undeveloped leasehold acreage east of the Mississippi River.
CLR historical stock prices picture
Continental Resources (CLR) has the following price history information. Looking back at CLR historical stock prices for the last five trading days, on May 21, 2020, CLR opened at $14.00, traded as high as $14.32 and as low as $13.20, and closed at $13.88. Trading volume was a total of 4.05M shares. On May 22, 2020, CLR opened at $13.77, traded as high as $14.10 and as low as $13.50, and closed at $14.04. Trading volume was a total of 3.23M shares. On May 26, 2020, CLR opened at $14.61, traded as high as $14.80 and as low as $14.03, and closed at $14.25. Trading volume was a total of 3.84M shares. On May 27, 2020, CLR opened at $14.56, traded as high as $14.63 and as low as $13.52, and closed at $14.19. Trading volume was a total of 3.27M shares. On May 28, 2020, CLR opened at $14.24, traded as high as $14.24 and as low as $13.10, and closed at $13.20. Trading volume was a total of 5.27M shares.

CLR Historical Stock Prices By Date:

CLR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Continental Resources shares, starting with a $10,000 purchase of CLR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $22.65
End price/share: $13.20
Starting shares: 441.50
Ending shares: 443.01
Dividends reinvested/share: $0.10
Total return: -41.52%
Average Annual Total Return: -5.23%
Starting investment: $10,000.00
Ending investment: $5,844.84
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/01/2010
End date: 05/28/2020
Start price/share: $22.65
End price/share: $13.20
Dividends collected/share: $0.10
Total return: -41.28%
Average Annual Total Return: -5.19%
Starting investment: $10,000.00
Ending investment: $5,869.55
Years: 10.00
Date Close
05/21/2020$13.88
05/22/2020$14.04
05/26/2020$14.25
05/27/2020$14.19
05/28/2020$13.20
CLR is categorized under the Energy sector; below are some other companies in the same sector:

CMLP Historical Stock Prices
CNE Historical Stock Prices
CNNX Historical Stock Prices
CNQ Historical Stock Prices
CNXM Historical Stock Prices
COG Historical Stock Prices
COP Historical Stock Prices
CPE Historical Stock Prices
CPG Historical Stock Prices
CPGX Historical Stock Prices

Also explore: CLR shares outstanding history

CLR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.