Continental Resources Inc $135.31

up +2.52


17/4/2014 06:40 PM  |  NYSE : CLR  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLR historical data

Date Open High Low Close Volume
4/17/2014132.79136.09132.79135.31944,675
4/16/2014131.55134.03129.54132.791,111,830
4/15/2014128.85130.79127.87129.96730,710
4/14/2014128.08131.45126.97128.85880,381
4/11/2014126.92128.94126.51127.98859,677
4/10/2014131.01131.02126.56127.701,334,200
4/9/2014129.93131.27128.01131.141,228,890
4/8/2014123.68129.39123.17129.181,356,790
4/7/2014125.61126.01121.51123.301,004,040
4/4/2014127.03128.93125.02126.051,544,550
4/3/2014125.00127.00123.89125.97975,682
4/2/2014122.75125.56121.02125.201,208,140
4/1/2014124.82125.20122.01122.851,060,470
3/31/2014125.90126.45122.32124.27905,824
3/28/2014121.70125.80121.70125.671,383,120
3/27/2014119.66122.77118.81120.851,042,920
3/26/2014120.85122.00119.05119.14546,436
3/25/2014120.52121.20119.82120.39502,687
3/24/2014122.13122.53118.66119.24852,275
3/21/2014120.32121.56118.96120.98681,786
3/20/2014119.63120.51118.32120.12510,678
3/19/2014120.64121.40119.47120.23790,354
3/18/2014118.11121.49117.41120.46850,284
3/17/2014117.94119.70116.09117.62732,400
3/14/2014114.98118.45114.57118.281,040,240
3/13/2014116.47116.96114.25115.25591,280
3/12/2014114.99117.13113.93115.56910,537
3/11/2014118.02119.05115.22116.001,140,120
3/10/2014118.79118.79115.85117.851,104,440
3/7/2014122.21122.26118.01118.701,606,140
3/6/2014121.03121.85120.03121.00989,917
3/5/2014123.73124.69121.32121.991,372,260
3/4/2014120.15124.39119.79123.651,608,030
3/3/2014118.73121.28118.02118.751,149,300
2/28/2014118.42119.98117.52119.521,280,020
2/27/2014117.56121.54115.09118.422,551,430
2/26/2014123.86124.55119.73120.582,196,880
2/25/2014123.99124.07121.04123.401,403,240
2/24/2014119.00124.54118.47124.121,659,540
2/21/2014119.02119.71117.56118.18776,931
2/20/2014115.62119.94115.62118.701,258,490
2/19/2014117.02118.49115.88116.861,148,660
2/18/2014114.38118.48113.57117.881,315,720
2/14/2014112.06113.55111.76113.27758,271
2/13/2014108.97113.18108.56111.981,191,120
2/12/2014108.97110.94108.65110.831,442,040
2/11/2014107.57108.78106.30107.861,015,000
2/10/2014109.50109.50106.57107.761,488,850
2/7/2014109.49110.51107.27109.821,766,080
2/6/2014107.15109.83106.56109.54989,705
2/5/2014107.49108.61104.25106.091,807,900
2/4/2014109.26112.50106.04108.532,229,420
2/3/2014110.08111.45107.13108.071,205,670
1/31/2014107.34112.54106.75110.201,320,580
1/30/2014110.94110.94107.88108.89677,111
1/29/2014108.63108.63105.88107.03932,072
1/28/2014105.62109.33105.12108.80993,427
1/27/2014106.93107.46104.00105.531,068,590
1/24/2014110.35110.35106.73106.91810,128
1/23/2014111.67112.95109.56110.60824,708
1/22/2014111.35113.34110.71112.451,365,460
1/21/2014109.51110.50108.64110.461,258,990
1/17/2014110.69110.91108.34108.46807,488
1/16/2014108.11110.43107.81109.91820,233
1/15/2014108.54109.50107.01108.561,012,200
1/14/2014105.61108.70105.55108.54893,480
1/13/2014107.78108.53104.25104.68902,717
1/10/2014106.01107.74105.07106.96745,782
1/9/2014107.97108.56104.14105.971,535,380
1/8/2014107.03108.50106.77107.621,437,170
1/7/2014107.29108.27106.15106.971,122,060
1/6/2014106.85106.93104.05104.901,032,000
1/3/2014108.24109.27105.66106.77951,150
1/2/2014111.83111.94106.06107.761,664,270
12/31/2013110.87112.77110.28112.52701,495
12/30/2013113.38114.33110.33110.79798,028
12/27/2013112.54113.91111.34113.81402,679
12/26/2013111.43112.45110.71112.19360,535
12/24/2013112.19112.50110.60111.66337,736
12/23/2013112.94114.01111.81111.901,092,490
12/20/2013111.67112.78110.46112.301,472,240
12/19/2013107.78110.67107.36110.53980,769
12/18/2013106.75108.94105.50108.121,264,080
12/17/2013105.60106.97104.22106.29996,292
12/16/2013106.62107.16105.01105.561,144,200
12/13/2013104.30105.80102.40105.671,401,260
12/12/2013102.11104.49101.98103.781,141,230
12/11/2013103.11103.50101.07101.451,532,760
12/10/2013102.85105.56101.87102.791,436,220
12/9/2013101.98104.91100.25102.262,821,190
12/6/2013110.92110.97104.50105.531,857,960
12/5/2013108.97110.38108.22109.03774,103
12/4/2013108.78111.65107.86110.021,381,810
12/3/2013110.40110.71106.72107.751,253,760
12/2/2013107.10109.09106.09108.00948,094
11/29/2013107.30109.10104.20107.51806,046
11/27/2013109.68111.37106.47106.811,838,980
11/26/2013109.91112.76109.03112.00879,828
11/25/2013112.22112.22107.01109.991,757,700
11/22/2013113.02113.50110.00112.19798,036
Trading Center