CONTINENTAL RESOURCES $88.13

down -0.51


19/6/2013 12:19 PM  |  NYSE : CLR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CLR historical data

Date Open High Low Close Volume
6/18/2013 87.65 89.63 87.50 88.64 9206
6/17/2013 87.13 88.64 86.70 87.50 9099
6/14/2013 88.00 88.17 85.68 86.31 8001
6/13/2013 85.57 87.69 85.21 87.56 11217
6/12/2013 85.90 87.47 84.82 85.58 16131
6/11/2013 83.88 85.33 83.60 84.53 8683
6/10/2013 84.62 85.78 83.88 85.65 7033
6/7/2013 83.32 85.50 82.53 84.59 6833
6/6/2013 81.19 83.07 81.19 83.01 9046
6/5/2013 82.91 83.10 80.85 81.01 7793
6/4/2013 83.32 83.97 81.90 82.89 8464
6/3/2013 81.62 83.41 81.36 83.11 10807
5/31/2013 84.28 84.37 80.98 81.13 14009
5/30/2013 85.05 85.63 83.89 84.86 9078
5/29/2013 84.96 86.18 84.30 85.15 6835
5/28/2013 85.52 86.50 84.63 85.14 9575
5/24/2013 82.99 83.50 81.89 83.46 8374
5/23/2013 82.89 84.18 82.20 83.98 10736
5/22/2013 85.77 87.36 83.72 84.45 9365
5/21/2013 87.18 87.98 85.84 86.06 10107
5/20/2013 86.65 88.18 86.33 87.32 8131
5/17/2013 84.99 87.12 84.93 86.68 14818
5/16/2013 84.11 85.50 83.87 84.05 11266
5/15/2013 83.38 84.83 83.06 84.00 15087
5/14/2013 82.56 84.24 82.34 84.13 18026
5/13/2013 82.50 83.10 81.11 82.49 13251
5/10/2013 83.53 83.53 80.30 82.46 18114
5/9/2013 82.91 84.83 82.76 83.99 19083
5/8/2013 84.19 85.81 83.84 84.92 14746
5/7/2013 82.46 84.65 82.06 84.19 14362
5/6/2013 80.58 82.19 80.04 81.27 10942
5/3/2013 79.22 81.59 79.04 80.58 9928
5/2/2013 77.77 78.33 76.62 77.94 16651
5/1/2013 79.87 79.87 77.23 77.47 10682
4/30/2013 80.70 81.20 79.59 79.92 9280
4/29/2013 80.12 81.62 79.46 80.90 12977
4/26/2013 79.04 79.53 78.06 79.04 11022
4/25/2013 78.78 81.29 78.50 79.52 19269
4/24/2013 76.32 79.15 76.31 78.39 15865
4/23/2013 75.47 76.16 74.14 75.96 15448
4/22/2013 72.97 75.83 72.35 75.62 14838
4/19/2013 74.05 74.39 72.47 73.07 7923
4/18/2013 74.60 75.05 72.79 73.61 13560
4/17/2013 75.33 75.65 73.47 74.07 13373
4/16/2013 76.08 77.07 74.54 76.85 11088
4/15/2013 78.99 78.99 74.35 74.78 18268
4/12/2013 81.55 81.63 77.72 80.31 14208
4/11/2013 83.15 83.39 80.70 82.31 11853
4/10/2013 84.82 85.25 82.84 83.08 8636
4/9/2013 83.01 84.55 82.97 84.50 7683
4/8/2013 81.39 83.19 81.30 83.18 8539
4/5/2013 79.19 81.65 79.19 81.16 7750
4/4/2013 81.64 81.83 80.10 80.74 7518
4/3/2013 84.00 84.40 80.56 81.47 11757
4/2/2013 87.10 87.26 83.54 83.83 11454
4/1/2013 87.18 87.25 86.16 87.03 8120
3/28/2013 87.70 88.20 86.73 86.93 5101
3/27/2013 87.71 88.10 86.83 87.56 5744
3/26/2013 87.33 88.31 87.12 88.06 6671
3/25/2013 85.83 88.06 85.58 86.98 12371
3/22/2013 86.33 86.49 84.84 85.06 17263
3/21/2013 88.75 89.20 85.84 86.17 19611
3/20/2013 89.59 89.89 88.50 89.15 5527
3/19/2013 90.69 91.31 87.61 88.81 15420
3/18/2013 90.74 92.73 90.64 90.82 7363
3/15/2013 92.50 93.99 92.25 92.70 9192
3/14/2013 90.28 92.32 90.25 92.29 7782
3/13/2013 90.98 91.50 90.17 90.25 7973
3/12/2013 91.06 91.38 90.09 91.05 6397
3/11/2013 90.90 91.39 89.85 90.66 6015
3/8/2013 91.71 91.89 90.58 91.15 12489
3/7/2013 88.31 90.75 87.95 90.10 12540
3/6/2013 86.59 88.43 86.00 88.40 12798
3/5/2013 86.14 86.97 85.77 86.18 12212
3/4/2013 85.81 87.45 84.26 85.49 16166
3/1/2013 86.89 87.11 85.28 85.81 15271
2/28/2013 88.07 89.00 86.73 88.00 25987
2/27/2013 82.15 84.39 81.79 83.97 8272
2/26/2013 82.68 82.88 80.55 82.35 11136
2/25/2013 84.39 84.85 82.12 82.19 11410
2/22/2013 81.62 83.99 81.41 83.89 8527
2/21/2013 82.37 82.39 80.00 81.22 12075
2/20/2013 84.71 84.76 82.31 82.43 10165
2/19/2013 84.22 85.53 83.66 84.90 6663
2/15/2013 85.18 85.28 83.46 83.88 7661
2/14/2013 85.39 85.80 84.37 85.40 6359
2/13/2013 85.09 86.06 84.86 85.39 5086
2/12/2013 85.14 85.57 84.45 84.80 6085
2/11/2013 85.71 86.01 84.50 85.14 3057
2/8/2013 85.03 86.11 84.98 85.76 5347
2/7/2013 86.56 86.57 84.50 84.67 9215
2/6/2013 85.06 86.47 84.84 86.44 9326
2/5/2013 84.31 86.03 83.99 85.96 10935
2/4/2013 83.85 84.22 83.01 83.63 7457
2/1/2013 83.68 84.88 83.32 84.36 4113
1/31/2013 83.03 83.82 82.00 83.12 9279
1/30/2013 83.42 85.70 83.23 83.45 8872
1/29/2013 81.69 83.77 81.57 83.69 6874
1/28/2013 82.88 82.88 81.17 81.44 6124
1/25/2013 81.16 82.75 81.02 82.57 9000
Marketplace
Trading Center