Continental Resources Inc $157.00

up +0.80


27/8/2014 04:02 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
8/27/2014157.13158.93156.12157.00839,285
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
8/8/20148.258.608.178.35131,000
8/7/2014144.54144.73139.66142.111,190,454
8/7/20148.208.508.208.31140,017
8/6/2014143.34145.32140.52143.641,636,623
8/6/20148.208.328.088.1825,265
8/5/2014147.83148.65144.04145.741,207,133
8/5/20148.228.488.228.3021,127
8/4/2014146.18149.52144.63149.151,271,313
8/1/2014145.51147.24142.47145.311,179,640
8/1/20148.158.388.158.2715,950
7/31/2014148.71149.82146.31146.78859,281
7/31/20148.258.308.148.2915,821
7/30/2014152.30153.34149.79150.20795,847
7/30/20148.158.268.108.2627,428
7/29/2014151.28153.22150.76152.00529,312
7/29/20148.318.317.758.16168,555
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
Trading Center