$32.58 +0.78 (%) Continental Resources Inc - NYSE

Aug. 4, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLR historical data

Date Open High Low Close Volume
8/3/201532.9233.4131.6331.804,337,429
7/31/201534.5034.5733.0633.415,112,204
7/31/201511.8311.8311.3811.4437,697
7/30/201535.0635.4033.8935.024,959,463
7/30/201511.3911.6911.3811.6839,615
7/29/201533.2335.3832.9735.114,351,309
7/29/201510.8411.3510.8411.3018,818
7/28/201532.2533.8531.3033.354,974,382
7/28/201511.0411.0410.7010.9235,175
7/27/201533.6933.6931.6331.935,952,112
7/27/201511.2911.4210.9711.0731,094
7/24/201535.6635.7434.3234.453,875,134
7/24/201511.3911.4411.3811.4422,788
7/23/201535.1936.0134.5735.673,350,256
7/23/201511.4211.4611.3011.4632,590
7/22/201535.1035.6534.7135.132,979,885
7/22/201511.2811.4011.1111.3951,535
7/21/201535.9436.7735.5535.592,619,764
7/21/201511.6211.6211.2711.2826,293
7/20/201536.6636.8935.1535.583,684,211
7/20/201511.8111.9011.6511.6516,114
7/17/201536.8137.5036.4036.834,768,884
7/17/201511.8512.2511.6311.7554,235
7/16/201537.5037.9136.7636.932,958,409
7/16/201511.5211.7311.3511.72151,914
7/15/201537.7138.3936.8637.253,016,090
7/15/201511.8011.8011.4411.4622,059
7/14/201537.5538.7737.3938.282,765,277
7/14/201511.5011.9211.3511.7665,952
7/13/201537.5737.8936.4137.544,247,346
7/13/201511.3611.6011.1111.40321,373
7/10/201538.5938.9637.2537.363,398,804
7/10/201511.3011.3711.1611.2229,240
7/9/201538.5039.2238.0738.074,043,765
7/9/201511.4511.4511.1611.27162,536
7/8/201538.9439.5937.2437.504,421,499
7/8/201511.3311.6311.1011.2069,066
7/7/201537.6439.7536.1839.466,266,187
7/7/201511.8011.9111.3211.5553,142
7/6/201538.7838.9236.8637.408,651,855
7/6/201512.2512.2511.4911.7863,589
7/3/201512.2312.2512.1512.2521,325
7/2/201540.2040.8639.8340.004,289,249
7/2/201512.2612.2612.0712.1911,256
7/1/201542.2642.5140.0240.173,528,691
6/30/201542.7042.7341.7442.392,787,970
6/30/201512.1612.2512.0212.2417,369
6/29/201542.5143.1342.0342.082,511,383
6/29/201512.0312.3012.0312.2435,623
6/26/201543.8943.9343.0243.313,223,184
6/26/201512.2912.3512.2012.2322,409
6/25/201544.3544.6243.9543.992,127,676
6/25/201512.4512.5112.1712.3645,683
6/24/201544.2044.7743.8244.131,760,525
6/24/201512.5012.5512.4612.5021,557
6/23/201544.0544.6543.6744.271,694,673
6/23/201512.5512.6512.4812.5112,253
6/22/201544.1644.4043.2844.062,580,802
6/22/201512.6912.7412.5912.5920,384
6/19/201545.1945.6543.9543.983,587,806
6/19/201512.6012.6012.5512.5713,122
6/18/201546.7446.8745.4345.461,931,089
6/18/201512.3913.1712.3812.6369,173
6/17/201547.2047.8145.1646.393,138,934
6/17/201512.3312.3812.3012.3422,516
6/16/201546.6047.3746.4146.622,504,844
6/16/201512.3812.4512.2012.3741,450
6/15/201545.8047.4345.6046.781,872,286
6/15/201512.3212.4412.3212.4013,289
6/12/201546.2546.6045.9646.301,591,527
6/12/201512.3612.4712.3612.3924,877
6/11/201547.6947.9546.6846.751,513,743
6/11/201512.4512.5012.4212.4730,654
6/10/201547.0047.6846.8247.602,148,389
6/10/201512.3812.5012.3712.3743,837
6/9/201546.4347.2745.9546.031,654,314
6/9/201512.2712.6712.2512.45235,016
6/8/201546.1146.5745.3245.821,959,852
6/8/201512.8212.9612.5512.6916,262
6/5/201544.8147.0844.6646.323,285,702
6/5/201513.0613.1512.8812.8916,692
6/4/201545.3345.8345.0245.143,252,847
6/4/201513.0513.1913.0513.0514,493
6/3/201546.3347.4545.6545.922,224,708
6/3/201513.0913.1813.0013.1520,938
6/2/201544.9647.3144.7146.693,242,238
6/2/201513.2313.2513.1313.2018,728
6/1/201545.4645.6244.1544.542,710,116
6/1/201513.2513.2512.9013.25102,506
5/29/201545.5345.8744.8545.562,470,851
5/29/201512.7313.4512.7313.2545,244
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
  • Showing 1-100 of 2,220 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!