$51.53 -1.02 (%) Continental Resources Inc - NYSE

Apr. 17, 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
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
3/17/201539.9740.9439.6439.923,752,116
3/17/201514.2914.3914.1714.3417,912
3/16/201540.6840.8039.6840.745,579,772
3/16/201514.1914.5014.1814.3016,088
3/13/201542.6642.7340.3041.306,884,036
3/13/201514.6614.6614.1114.3029,825
3/12/201543.9544.0543.0043.422,175,998
3/12/201514.2014.6614.2014.6089,413
3/11/201542.5444.3442.2943.843,121,960
3/11/201513.6114.3513.4014.1455,307
3/10/201542.2343.4142.2042.412,654,725
3/10/201513.0813.3912.9613.3977,667
3/9/201542.8044.1642.6743.313,229,204
3/9/201513.1813.1813.0013.0520,198
3/6/201543.6444.2142.6542.802,368,995
3/6/201513.4213.5113.0713.2515,873
3/5/201543.4444.5743.0244.102,474,155
3/5/201513.7113.7113.4613.5121,974
3/4/201543.4644.0742.3843.762,533,628
3/4/201513.8813.8813.6213.6913,690
3/3/201542.9344.3942.7843.612,714,139
3/3/201514.4514.4513.8013.9232,515
3/2/201544.4344.4842.2042.704,945,393
3/2/201514.0014.5614.0014.4775,505
2/27/201546.1646.4044.4044.493,449,125
2/27/201513.4513.9613.4513.93241,691
2/26/201547.0447.2945.4245.984,088,100
2/26/201514.0014.0013.4713.4757,641
2/25/201546.3548.3345.4047.995,957,483
2/25/201514.6614.6613.6514.0672,122
2/24/201547.1347.7245.2145.644,516,107
2/24/201514.7814.8414.5014.7034,610
2/23/201546.5447.5946.0846.494,094,126
2/23/201515.0415.0514.4614.6024,191
2/20/201548.0848.3746.7247.352,754,822
2/20/201514.6014.9714.5814.9712,341
2/19/201545.7748.5845.6148.004,242,782
2/19/201515.0715.2414.3014.6035,247
2/18/201547.7448.9747.3848.082,958,478
2/18/201514.7215.0014.7215.0059,348
2/17/201546.7648.9946.4348.674,910,393
2/17/201513.9914.7413.9814.6781,728
2/13/201547.5847.9246.7447.364,565,436
2/13/201513.8813.9813.7713.9837,832
2/12/201545.4747.1745.4546.624,442,132
2/12/201513.5013.8613.5013.8629,906
2/11/201543.7045.0442.7644.574,036,327
2/11/201513.3013.4513.3013.4030,373
2/10/201545.7245.7843.4344.644,346,474
2/10/201513.2713.3012.9813.2736,571
2/9/201547.0547.8745.5045.783,280,242
2/9/201512.9213.1512.9213.1512,826
2/6/201546.5247.2246.0246.854,005,658
2/6/201513.1013.2212.9813.0016,860
2/5/201544.9946.5244.6646.335,504,864
2/5/201513.3013.3513.1013.1526,425
  • Showing 1-100 of 2,148 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center