Continental Resources Inc $151.75

down 0.00


28/7/2014 04:03 PM  |  NYSE : CLR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLR historical data

Date Open High Low Close Volume
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
7/10/20148.708.748.578.745,530
7/9/2014155.89156.50153.79156.38747,605
7/9/20148.508.908.368.72148,998
7/8/2014155.00156.31153.29155.13637,521
7/8/20148.608.608.438.459,440
7/7/2014156.09156.89154.91155.17507,432
7/7/20148.658.728.418.5112,925
7/4/20148.648.748.608.7419,037
7/3/2014155.47157.11153.66157.11511,493
7/3/20148.728.808.658.6828,726
7/2/2014157.00157.50154.00154.66753,486
7/2/20148.758.908.708.7947,886
7/1/2014159.08159.24156.27157.53635,449
6/30/2014157.71158.88156.51158.04556,916
6/30/20148.628.758.448.7223,287
6/27/2014155.96157.82155.21157.71490,799
6/27/20148.508.588.498.5316,668
6/26/2014155.97156.55153.32155.72630,452
6/26/20148.598.598.358.4920,416
6/25/2014151.40156.25151.19156.02805,414
6/25/20148.598.638.428.5024,105
6/24/2014157.19157.43150.65151.401,041,254
6/24/20148.358.708.358.6952,336
6/23/2014156.80158.10156.25156.82772,222
6/23/20147.968.407.908.39293,906
6/20/2014155.30156.97154.45156.25810,391
6/20/20148.028.157.957.9541,656
6/19/2014152.77154.38151.64154.10602,918
6/19/20147.838.007.797.99249,648
6/18/2014149.30153.16149.30152.73942,279
6/18/20147.837.997.827.913,350
6/17/2014152.23152.72150.50152.37548,193
6/17/20147.958.007.817.916,029
6/16/2014152.68153.47151.26152.38516,105
6/16/20147.917.997.917.992,900
6/13/2014150.26152.39148.12152.38540,339
6/13/20147.907.987.807.8210,590
6/12/2014149.87153.56148.26149.89987,631
6/12/20147.937.997.907.905,000
6/11/2014144.50148.41144.17148.00925,326
6/11/20147.887.937.847.897,385
6/10/2014146.00146.26144.63145.36498,521
6/10/20147.938.047.887.9013,297
6/9/2014144.57147.24144.57145.81557,431
6/9/20148.158.157.988.0310,209
6/6/2014143.99146.49143.66145.64631,929
6/6/20148.178.188.108.109,625
6/5/2014142.54143.73140.94143.32664,554
6/5/20148.058.188.018.1439,508
6/4/2014142.19143.23140.54142.87851,038
6/4/20148.038.057.808.0516,022
6/3/2014139.97141.58138.83141.55543,084
6/3/20148.158.167.937.959,426
6/2/2014140.34141.15138.39140.07532,201
6/2/20148.148.147.878.1128,175
5/30/2014140.96141.36139.26140.36683,865
5/30/20148.278.278.118.1428,139
5/29/2014139.35142.29138.10141.64795,403
5/29/20148.258.318.208.217,448
5/28/2014138.53139.45136.65139.02632,920
5/28/20147.908.207.908.2019,475
5/27/2014137.97138.62136.52138.30858,576
5/27/20147.958.077.958.0526,313
5/26/20147.938.097.847.9513,372
5/23/2014138.98139.67137.34137.36633,463
5/23/20147.917.937.857.909,265
5/22/2014139.60140.13137.41137.59720,264
5/22/20147.817.927.707.9220,993
5/21/2014135.57139.69135.57139.391,081,117
5/21/20147.787.837.707.7026,700
5/20/2014133.88135.25132.77134.62548,279
5/20/20147.607.907.597.60116,425
5/19/2014133.25136.12132.31134.01840,507
5/16/2014134.16134.90131.86133.05754,108
5/16/20147.597.667.597.619,600
Trading Center