$46.13 -1.67 (%) Continental Resources Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201647.4348.0545.8046.132,082,848
9/23/201613.9314.1813.9314.0219,439
9/22/201648.2648.6847.4547.801,975,909
9/22/201614.0214.1813.9913.996,397
9/21/201645.7547.4445.5047.333,058,405
9/21/201614.0414.1313.9514.0214,834
9/20/201645.3545.9745.0045.112,398,018
9/20/201614.1114.1813.9614.0133,654
9/19/201646.0946.5445.5845.602,463,083
9/19/201613.8814.1013.7914.0371,809
9/16/201645.2945.8345.1545.433,831,867
9/16/201613.7813.8513.5513.8339,098
9/15/201646.3646.9545.7846.171,769,673
9/15/201613.8713.8913.5313.8715,220
9/14/201646.5947.5345.7845.912,331,562
9/14/201613.9014.0613.8013.8861,988
9/13/201648.7448.7446.4546.813,554,166
9/13/201613.9314.1913.9313.9916,739
9/12/201649.2750.1748.7249.662,472,970
9/12/201613.9714.2213.8914.1521,545
9/9/201651.0151.3649.9249.952,415,389
9/9/201614.4014.4013.9214.0135,811
9/8/201651.1151.9950.7451.732,600,465
9/8/201614.3614.4014.1514.2753,293
9/7/201650.7050.8350.0150.552,039,473
9/7/201614.5914.5914.2514.3281,897
9/6/201650.3650.9549.8050.412,432,609
9/6/201614.2614.6614.0014.6035,992
9/2/201649.3150.6249.2550.292,594,563
9/2/201614.3014.5813.9514.1036,954
9/1/201647.6148.7947.2348.752,330,240
9/1/201614.3514.3513.9614.2525,328
8/31/201649.6050.0247.6447.963,204,777
8/31/201614.2314.3814.1114.3215,846
8/30/201650.0151.0149.6150.082,316,962
8/30/201614.4114.4314.2314.3023,592
8/29/201648.9749.9248.8249.661,453,596
8/29/201614.6414.6414.3514.4424,059
8/26/201649.1350.0048.8049.291,928,323
8/26/201614.4614.5114.3614.382,873
8/25/201649.0349.2748.2648.851,999,268
8/25/201614.5514.7414.2714.5750,930
8/24/201649.0949.7548.7348.902,908,427
8/24/201614.4714.5614.2414.3241,498
8/23/201648.2450.0947.9749.493,759,002
8/23/201614.0514.4913.9914.3924,973
8/22/201647.7548.0746.8347.842,309,716
8/22/201613.9514.1413.8414.0930,854
8/19/201648.1148.9348.0048.721,611,857
8/19/201613.7113.9613.7113.9556,212
8/18/201648.0048.7247.9148.672,472,443
8/18/201613.6813.8013.6013.7715,680
8/17/201646.7347.7346.2447.472,196,908
8/17/201613.7313.8213.5613.7168,724
8/16/201647.5447.5646.0447.062,330,772
8/16/201613.5113.7713.5013.6447,589
8/15/201646.9347.9546.9247.542,154,791
8/15/201613.7013.9813.5013.54131,013
8/12/201646.7346.9846.1146.752,083,972
8/12/201614.1414.1513.6713.7159,083
8/11/201644.9846.9944.7046.583,002,370
8/11/201614.2014.3514.0214.0735,534
8/10/201645.2245.9044.3444.502,100,369
8/10/201614.2714.2814.0314.1722,108
8/9/201646.2146.2144.3645.112,502,018
8/9/201614.2014.2514.0414.2152,317
8/8/201645.3147.3145.2145.733,430,038
8/8/201614.2014.3014.0814.1575,810
8/5/201644.7745.0043.7844.693,179,594
8/5/201613.8314.2013.8314.1889,551
8/4/201644.2646.2543.2944.425,240,952
8/4/201614.7214.8513.7514.1085,568
8/3/201642.9944.9242.5044.885,556,915
8/3/201614.7414.7414.5014.5820,367
8/2/201642.0042.8740.9242.844,402,963
8/2/201614.6314.7514.3514.6043,449
8/1/201644.0544.0641.0241.314,676,905
7/29/201641.4744.2541.2944.053,099,145
7/29/201614.3714.5414.3714.5221,608
7/28/201641.8942.9541.4742.103,178,280
7/28/201614.5014.5014.2414.3634,713
7/27/201643.7044.4641.3241.804,177,269
7/27/201614.3314.4014.2214.2945,884
7/26/201642.6343.7342.5043.642,347,177
7/26/201614.3114.3614.1014.1886,294
7/25/201644.4544.4842.4143.023,316,897
7/25/201614.2514.4714.2514.2917,158
7/22/201645.3445.5344.5944.901,971,271
7/22/201614.2414.3514.2414.258,935
7/21/201646.4047.0344.8845.062,745,626
7/21/201614.2814.3514.1914.2119,268
7/20/201645.3646.5844.9246.402,235,967
7/20/201614.5014.5414.2814.4011,696
7/19/201645.9346.2545.5145.731,851,916
7/19/201614.3114.6014.3014.5037,718
7/18/201645.5546.2544.9546.142,777,756
7/18/201614.2714.3014.1614.2915,993
7/15/201645.5746.3045.3645.963,036,785
7/15/201614.3214.4314.1214.1642,190
7/14/201645.3545.9144.9345.322,761,780
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center