$56.53 0.00 (%) Continental Resources Inc - NYSE

Oct. 20, 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
10/20/201455.7457.1555.0956.531,445,157
10/20/201410.5210.5210.2010.4015,478
10/17/201458.9459.8854.9355.783,852,848
10/17/201410.5010.6010.4610.52121,770
10/16/201452.4256.0951.3555.923,899,280
10/16/20149.5610.499.5610.4953,967
10/15/201451.9854.1850.9453.853,952,952
10/15/201410.2810.289.3010.1159,244
10/14/201453.5555.9151.6352.745,776,287
10/14/201410.3010.3610.2010.2928,648
10/13/201456.5457.8953.7553.893,913,812
10/10/201457.6458.5055.4156.784,116,598
10/10/201410.3310.4510.3010.4421,440
10/9/201460.5660.9457.6858.062,879,939
10/9/201410.4010.6110.3610.5073,216
10/8/201461.5261.7259.3561.503,224,668
10/8/201410.4710.5010.3210.4961,765
10/7/201463.3064.2161.6661.691,619,605
10/7/201410.4010.5510.3610.3666,086
10/6/201463.1364.4262.4863.552,238,145
10/6/201410.5010.5010.2510.3021,558
10/3/201464.4264.9062.5163.002,586,854
10/3/201410.3510.5510.3510.5075,040
10/2/201463.5564.8761.6764.523,038,205
10/2/201410.3010.4410.2110.4430,921
10/1/201466.5367.2563.8064.351,924,558
10/1/201410.4710.4710.2210.4090,041
9/30/201468.5668.7865.5866.481,866,416
9/30/201410.3210.5110.3210.4577,047
9/29/201467.2368.7267.1268.681,496,173
9/29/201410.5910.5910.2510.4424,746
9/26/201466.9668.9466.6368.321,599,962
9/26/201410.1810.8010.1810.56104,750
9/25/201468.2068.2066.5466.851,665,434
9/25/20149.9110.339.9110.3377,265
9/24/201466.5968.4665.2267.632,294,397
9/24/20149.689.999.689.99141,290
9/23/201467.6568.7166.3966.722,240,425
9/23/20149.659.729.569.6629,277
9/22/201468.5068.5666.0167.443,726,582
9/22/20149.809.849.539.6474,182
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
9/16/201473.6075.4773.0174.551,846,169
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
  • Showing 1-100 of 2,023 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center