$45.56 +0.20 (%) Continental Resources Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLR historical data

Date Open High Low Close Volume
5/28/201544.9045.4944.2545.362,084,236
5/28/201512.8613.0212.6512.737,443
5/27/201545.3345.9444.7345.351,989,247
5/27/201512.7213.0012.7212.9422,833
5/26/201545.7446.1544.6545.553,025,113
5/26/201513.0213.1612.7512.76143,265
5/25/201513.2413.2412.9613.0516,897
5/22/201546.2247.1245.7046.632,219,047
5/22/201513.1313.1913.0713.193,192
5/21/201545.5447.2045.5446.982,079,464
5/21/201512.9513.1012.9413.0810,001
5/20/201545.6345.7644.6145.522,227,236
5/20/201512.8912.9912.7512.9812,905
5/19/201546.4746.4945.1745.362,337,038
5/19/201512.7412.9512.7412.9112,684
5/18/201547.5147.9746.4547.052,638,857
5/15/201545.0047.3544.2446.993,458,569
5/15/201512.2112.6512.2112.657,648
5/14/201546.9747.6345.0645.162,915,481
5/14/201512.1912.3012.1012.3023,231
5/13/201548.8449.1546.5246.733,331,942
5/13/201512.3212.3912.0512.1142,705
5/12/201547.7548.8447.3748.412,059,062
5/12/201512.6912.6912.2612.2776,132
5/11/201548.5148.6846.3847.163,909,636
5/11/201512.4512.7012.3612.6059,979
5/8/201547.4048.4546.4348.343,207,182
5/8/201512.4012.6012.4012.5228,594
5/7/201548.9349.4046.3447.045,011,846
5/7/201512.2012.4312.2012.3325,124
5/6/201550.1150.6547.9048.435,441,965
5/6/201512.3312.5112.2212.2325,360
5/5/201552.4753.4049.0149.235,041,527
5/5/201512.3212.6312.2712.4056,936
5/4/201551.6852.8550.8751.523,352,206
5/4/201511.9612.3511.9612.2576,651
5/1/201552.3652.6251.0051.652,155,946
5/1/201512.1812.2111.7012.14116,734
4/30/201552.5553.5851.6252.632,350,904
4/30/201512.8512.9912.4012.4034,553
4/29/201550.5052.6250.2652.512,250,039
4/29/201512.8813.0012.8012.8484,910
4/28/201550.1851.0049.8250.532,039,376
4/28/201512.9712.9712.4712.7321,524
4/27/201551.7152.0650.1750.482,143,174
4/27/201513.5013.5012.7612.8734,755
4/24/201552.1952.4550.8351.352,288,684
4/24/201513.6413.8913.3613.4216,896
4/23/201552.1053.6552.1052.602,480,908
4/23/201513.9214.1013.7413.747,675
4/22/201551.3652.9450.7551.803,460,402
4/22/201514.1714.3913.6813.8114,087
4/21/201551.7152.6350.4350.821,852,116
4/21/201513.3514.1513.2914.0258,644
4/20/201551.9353.2051.3352.162,331,816
4/20/201513.3813.5513.1613.3627,946
4/17/201552.2552.5851.2351.533,082,301
4/17/201513.7313.7613.4913.5313,426
4/16/201552.1753.4651.3752.553,250,474
4/16/201514.0714.0713.8913.899,134
4/15/201550.5253.1050.3152.534,662,769
4/15/201514.2114.3013.9014.0525,242
4/14/201549.5350.9049.3850.412,679,429
4/14/201514.2514.2914.0314.1061,767
4/13/201550.0950.5848.5649.133,356,437
4/13/201514.1214.2514.1114.255,100
4/10/201550.2650.5949.3949.962,804,560
4/10/201514.3014.3013.9814.1711,114
4/9/201548.5050.1948.5050.004,769,841
4/9/201514.3014.3314.1914.269,597
4/8/201549.0049.7747.8948.133,476,126
4/8/201514.0014.4014.0014.3034,012
4/7/201548.4750.2548.3948.785,035,636
4/7/201513.6513.9913.6513.9812,595
4/6/201546.5448.8546.5448.834,824,385
4/6/201513.6113.6913.5413.6713,583
4/2/201545.6747.4045.1946.047,085,689
4/2/201513.9813.9813.6313.7527,525
4/1/201544.3146.3644.1845.666,400,861
4/1/201513.9014.1013.8013.9124,531
3/31/201543.2644.3643.2343.673,736,959
3/31/201513.8313.9013.8313.859,783
3/30/201543.4844.1442.7644.064,930,682
3/30/201513.9714.0013.7613.8613,454
3/27/201542.5643.0942.0042.763,824,430
3/27/201513.8114.0013.8013.8313,559
3/26/201541.9743.2441.4243.035,601,525
3/26/201513.9914.0013.9013.95118,647
3/25/201539.4641.3538.9540.985,311,509
3/25/201514.1914.2814.0414.0813,883
3/24/201539.0039.2238.3339.004,936,768
3/24/201514.1214.1413.8513.939,057
3/23/201540.8541.9539.0539.065,339,611
3/23/201514.1914.3914.1314.1312,093
3/20/201540.8541.7240.8441.072,832,890
3/20/201514.2214.3014.0114.1315,380
3/19/201540.3940.8039.8840.382,769,346
3/19/201514.2214.3314.1114.1911,707
3/18/201539.6341.9939.0541.525,976,290
3/18/201514.1814.3614.0914.3112,156
  • Showing 1-100 of 2,174 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center