$68.47 -1.58 (%) Continental Resources Inc - NYSE

Sep. 19, 2014 | 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
9/19/201471.0271.2068.4268.473,867,389
9/19/20149.7210.009.729.89160,874
9/18/201472.5073.0069.3770.058,132,778
9/18/20149.3710.009.369.81335,074
9/17/201474.9976.7574.8375.822,465,815
9/17/20149.329.399.199.3945,172
9/16/201473.6075.4773.0174.551,845,407
9/16/20149.199.429.199.3776,003
9/15/201472.4574.2372.2273.481,645,323
9/15/20149.429.429.059.1972,437
9/12/201475.0675.0772.5272.882,571,402
9/12/20148.769.428.769.3388,535
9/11/201473.6475.9272.3975.792,472,616
9/11/20148.808.848.708.8430,180
9/10/2014149.17149.78146.14149.251,301,663
9/10/20148.858.858.728.8513,180
9/9/2014152.91154.40148.01150.111,323,530
9/9/20148.848.858.628.8523,610
9/8/2014155.53156.12152.11152.961,156,909
9/8/20148.758.858.758.8522,105
9/5/2014156.19158.42155.01158.26765,932
9/5/20148.418.858.418.8555,061
9/4/2014159.62161.82154.83156.001,205,653
9/4/20148.278.508.278.5087,374
9/3/2014159.87160.19158.18160.00672,798
9/3/20148.258.358.258.2581,700
9/2/2014160.25161.25156.32157.91765,178
9/2/20148.358.358.158.2179,813
8/29/2014158.83161.43157.97161.29750,918
8/29/20148.168.358.158.3576,599
8/28/2014156.98158.12156.13157.75611,702
8/28/20148.348.348.158.3013,685
8/27/2014157.13158.93156.12157.00839,435
8/27/20148.358.358.258.3574,417
8/26/2014157.16158.95156.10156.20960,286
8/26/20148.368.368.268.3312,800
8/25/2014150.61156.41150.61156.00878,085
8/25/20148.488.488.358.3512,230
8/22/2014149.66151.35148.17150.42674,003
8/22/20148.418.488.358.4812,980
8/21/2014148.14150.84147.27150.541,059,312
8/21/20148.558.558.338.5015,740
8/20/2014147.81148.60145.93148.52491,896
8/20/20148.648.648.458.556,890
8/19/2014146.86150.90146.68147.991,058,075
8/19/20148.618.688.538.6513,681
8/18/2014144.58146.00142.54145.83695,486
8/18/20148.448.618.448.6119,275
8/15/2014142.27145.35142.01144.50760,061
8/15/20148.338.528.328.5210,785
8/14/2014144.46144.88141.12141.77676,945
8/14/20148.478.478.218.4150,235
8/13/2014145.72146.25143.46143.97846,524
8/13/20148.568.568.408.405,025
8/12/2014146.61146.96143.57144.71712,361
8/12/20148.588.588.358.4816,103
8/11/2014148.44148.95146.84147.05762,068
8/11/20148.288.558.288.51251,348
8/8/2014142.83147.69141.40147.52980,107
8/8/20148.258.608.178.35131,000
8/7/2014144.54144.73139.66142.111,190,454
8/7/20148.208.508.208.31140,017
8/6/2014143.34145.32140.52143.641,636,623
8/6/20148.208.328.088.1825,265
8/5/2014147.83148.65144.04145.741,207,133
8/5/20148.228.488.228.3021,127
8/4/2014146.18149.52144.63149.151,271,313
8/1/2014145.51147.24142.47145.311,179,640
8/1/20148.158.388.158.2715,950
7/31/2014148.71149.82146.31146.78859,281
7/31/20148.258.308.148.2915,821
7/30/2014152.30153.34149.79150.20795,847
7/30/20148.158.268.108.2627,428
7/29/2014151.28153.22150.76152.00529,312
7/29/20148.318.317.758.16168,555
7/28/2014152.75153.88150.76151.75590,420
7/28/20148.518.518.388.3919,400
7/25/2014153.40153.91151.41152.66557,346
7/25/20148.398.648.398.585,200
7/24/2014152.87155.21151.67154.18739,575
7/24/20148.508.528.478.5215,950
7/23/2014152.67153.21151.60152.51725,644
7/23/20148.468.588.468.571,720
7/22/2014152.02153.30150.75152.421,012,027
7/22/20148.498.598.478.5111,470
7/21/2014151.73151.95150.04151.19515,492
7/21/20148.528.528.438.5282,994
7/18/2014150.67152.36149.57151.67631,717
7/18/20148.548.628.428.6210,590
7/17/2014153.18155.42149.87150.27840,631
7/17/20148.678.678.258.5417,900
7/16/2014148.31152.95147.54152.82969,747
7/16/20148.668.708.528.6014,664
7/15/2014148.83150.99145.17146.681,655,828
7/15/20148.488.708.488.6011,325
7/14/2014153.16153.40148.38151.791,465,903
7/14/20148.608.748.608.7019,933
7/11/2014154.08154.59150.94151.53788,121
7/11/20148.668.668.628.653,958
7/10/2014153.61156.20151.37154.91633,158
  • Showing 1-100 of 2,004 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center